SHE:300554 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	17.21	17.30	16.31	17.13	17.13	1.06%	2,875,000
Oct 30, 2026	17.10	18.08	16.80	16.95	16.95	-2.47%	4,385,936
Oct 29, 2026	17.76	18.17	17.36	17.38	17.38	-3.12%	2,449,600
Oct 28, 2026	17.52	18.20	17.22	17.94	17.94	3.94%	3,539,700
Oct 27, 2026	19.13	19.70	17.23	17.26	17.26	-9.73%	5,246,350
Oct 26, 2026	19.50	19.79	18.91	19.12	19.12	-3.04%	2,447,987
Oct 23, 2026	18.90	19.75	17.70	19.72	19.72	3.03%	4,206,887
Oct 22, 2026	20.00	20.11	19.14	19.14	19.14	-3.63%	2,406,100
Oct 21, 2026	20.07	20.40	19.70	19.86	19.86	-1.00%	2,163,026
Oct 20, 2026	19.38	20.44	19.27	20.06	20.06	3.30%	3,111,326
Oct 19, 2026	19.93	19.93	18.45	19.42	19.42	-2.22%	3,814,940
Oct 16, 2026	20.54	20.54	19.66	19.86	19.86	-0.40%	2,650,000
Oct 15, 2026	20.01	20.50	19.76	19.94	19.94	-3.58%	3,526,700
Oct 14, 2026	21.61	21.69	20.60	20.68	20.68	-4.48%	2,496,600
Oct 13, 2026	20.88	21.86	20.14	21.65	21.65	1.88%	4,709,700
Oct 12, 2026	21.62	21.62	20.71	21.25	21.25	-1.53%	3,151,700
Oct 9, 2026	21.51	21.75	20.41	21.58	21.58	-0.46%	4,821,400
Oct 8, 2026	22.05	22.63	21.42	21.68	21.68	-3.64%	5,345,600
Sep 30, 2026	23.07	23.44	22.34	22.50	22.50	-2.00%	4,573,353
Sep 29, 2026	22.85	23.27	22.68	22.96	22.96	-0.86%	4,970,700
Sep 28, 2026	24.18	24.48	22.98	23.16	23.16	-3.14%	8,084,752
Sep 24, 2026	23.68	24.86	23.66	23.91	23.91	0.04%	10,383,520
Sep 23, 2026	22.91	25.50	22.78	23.90	23.90	4.32%	13,027,258
Sep 22, 2026	22.51	23.08	22.26	22.91	22.91	2.23%	6,168,800
Sep 21, 2026	22.92	22.96	22.33	22.41	22.41	-2.44%	4,972,050
Sep 18, 2026	21.57	23.85	21.56	22.97	22.97	6.54%	7,432,700
Sep 17, 2026	21.64	21.81	21.13	21.56	21.56	-0.37%	2,487,544
Sep 16, 2026	21.10	21.73	20.70	21.64	21.64	3.24%	2,503,100
Sep 15, 2026	21.51	21.51	20.90	20.96	20.96	-2.28%	2,468,934
Sep 14, 2026	20.79	21.69	20.38	21.45	21.45	3.17%	2,621,100
Sep 11, 2026	20.88	21.03	20.25	20.79	20.79	-1.75%	2,464,500
Sep 10, 2026	21.66	21.75	21.04	21.16	21.16	-3.02%	2,549,626
Sep 9, 2026	21.17	22.06	21.17	21.82	21.82	2.63%	3,506,500
Sep 8, 2026	21.37	21.55	21.01	21.26	21.26	-0.51%	1,962,880
Sep 7, 2026	21.20	21.64	21.12	21.37	21.37	0.80%	1,814,500
Sep 4, 2026	21.72	21.97	20.97	21.20	21.20	-2.12%	2,657,480
Sep 3, 2026	21.62	21.85	21.14	21.66	21.66	0.23%	2,418,219
Sep 2, 2026	21.85	21.85	21.45	21.61	21.61	-1.19%	2,010,093
Sep 1, 2026	22.50	22.51	21.58	21.87	21.87	-2.24%	2,990,460
Aug 31, 2026	21.24	22.48	21.19	22.37	22.37	5.22%	4,861,700
Aug 28, 2026	21.16	21.65	21.07	21.26	21.26	-	2,759,892
Aug 27, 2026	20.59	21.54	20.56	21.26	21.26	3.25%	2,593,757
Aug 26, 2026	21.06	21.21	20.21	20.59	20.59	-0.96%	1,879,700
Aug 25, 2026	20.05	20.88	19.71	20.79	20.79	2.21%	3,124,300
Aug 24, 2026	20.62	20.98	19.89	20.34	20.34	-1.26%	2,640,600
Aug 21, 2026	20.28	20.75	19.93	20.60	20.60	0.93%	2,556,800
Aug 20, 2026	20.75	21.06	20.33	20.41	20.41	0.20%	2,499,000
Aug 19, 2026	21.19	21.34	20.28	20.37	20.37	-5.83%	3,072,620
Aug 18, 2026	21.43	22.41	21.34	21.63	21.63	-0.73%	2,900,680
Aug 17, 2026	20.96	21.80	20.89	21.79	21.79	4.01%	3,552,775