SHE:300554 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	20.52	21.26	20.45	20.95	20.95	1.75%	2,877,650
Aug 13, 2026	21.25	21.38	20.52	20.59	20.59	-2.32%	2,158,699
Aug 12, 2026	20.62	21.25	20.58	21.08	21.08	1.84%	2,440,805
Aug 11, 2026	20.92	20.95	20.54	20.70	20.70	-1.33%	2,494,700
Aug 10, 2026	21.08	21.11	20.51	20.98	20.98	0.24%	2,756,792
Aug 7, 2026	20.59	20.98	20.11	20.93	20.93	1.75%	4,040,849
Aug 6, 2026	19.86	20.62	19.86	20.57	20.57	2.39%	3,931,424
Aug 5, 2026	19.50	20.25	19.45	20.09	20.09	2.66%	3,822,497
Aug 4, 2026	19.37	19.79	19.20	19.57	19.57	1.77%	3,210,100
Aug 3, 2026	18.68	19.30	18.56	19.23	19.23	1.58%	3,423,200
Jul 31, 2026	18.78	19.33	18.78	18.93	18.93	4.01%	5,148,600
Jul 30, 2026	18.61	19.02	17.79	18.20	18.20	-1.41%	4,667,570
Jul 29, 2026	18.47	18.67	17.81	18.46	18.46	-	4,958,153
Jul 28, 2026	18.43	19.33	18.36	18.46	18.46	-1.76%	4,577,382
Jul 27, 2026	17.72	18.85	17.72	18.79	18.79	3.58%	3,909,947
Jul 24, 2026	18.18	18.37	17.80	18.14	18.14	-0.22%	3,970,129
Jul 23, 2026	17.86	18.26	17.61	18.18	18.18	1.51%	4,063,026
Jul 22, 2026	18.00	18.61	17.79	17.91	17.91	-0.94%	6,370,000
Jul 21, 2026	17.34	18.41	15.67	18.08	18.08	5.12%	8,799,419
Jul 20, 2026	19.04	19.18	16.68	17.20	17.20	-7.77%	6,760,040
Jul 17, 2026	20.26	20.40	18.56	18.65	18.65	-7.49%	6,148,300
Jul 16, 2026	20.59	21.08	19.99	20.16	20.16	-2.98%	4,911,997
Jul 15, 2026	21.52	22.20	20.58	20.78	20.78	-3.21%	4,686,034
Jul 14, 2026	20.68	21.86	20.09	21.47	21.47	4.89%	6,581,280
Jul 13, 2026	23.05	23.11	20.47	20.47	20.47	-11.54%	7,017,500
Jul 10, 2026	23.20	25.58	23.14	23.14	23.14	-1.45%	7,092,602
Jul 9, 2026	22.81	23.62	21.94	23.48	23.48	2.94%	6,813,500
Jul 8, 2026	23.92	24.06	22.32	22.81	22.81	-4.60%	5,454,100
Jul 7, 2026	25.02	25.41	23.68	23.91	23.91	-5.19%	5,944,200
Jul 6, 2026	26.16	26.76	24.70	25.22	25.22	-3.96%	5,979,594
Jul 3, 2026	27.80	27.85	26.21	26.26	26.26	-6.05%	8,050,900
Jul 2, 2026	27.21	29.35	26.70	27.95	27.95	0.58%	9,246,300
Jul 1, 2026	27.44	28.52	27.10	27.79	27.79	1.24%	7,532,002
Jun 30, 2026	26.37	27.94	26.14	27.45	27.45	3.94%	9,276,900