SHE:300653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.35	19.67	19.20	19.35	19.35	-0.77%	2,055,250
Mar 27, 2026	18.98	19.62	18.81	19.50	19.50	2.09%	2,482,528
Mar 26, 2026	19.22	19.78	18.84	19.10	19.10	0.79%	3,596,098
Mar 25, 2026	19.06	19.22	18.80	18.95	18.95	-0.21%	1,905,900
Mar 24, 2026	18.63	19.02	18.33	18.99	18.99	5.21%	2,373,450
Mar 23, 2026	18.95	18.99	18.01	18.05	18.05	-6.43%	2,819,950
Mar 20, 2026	19.88	20.03	19.22	19.29	19.29	-2.97%	2,063,395
Mar 19, 2026	20.45	20.65	19.81	19.88	19.88	-2.79%	2,709,788
Mar 18, 2026	20.24	20.58	20.07	20.45	20.45	1.64%	2,107,308
Mar 17, 2026	20.37	20.50	20.06	20.12	20.12	-1.08%	1,351,208
Mar 16, 2026	20.35	20.49	20.17	20.34	20.34	0.15%	1,192,200
Mar 13, 2026	20.02	20.53	19.95	20.31	20.31	1.45%	2,159,808
Mar 12, 2026	20.31	20.38	20.02	20.02	20.02	-1.38%	1,503,350
Mar 11, 2026	20.51	21.06	20.28	20.30	20.30	-1.02%	1,952,675
Mar 10, 2026	20.20	20.51	20.08	20.51	20.51	2.24%	1,507,727
Mar 9, 2026	19.96	20.17	19.84	20.06	20.06	-0.20%	1,759,195
Mar 6, 2026	19.62	20.14	19.58	20.10	20.10	2.24%	1,594,500
Mar 5, 2026	19.82	19.91	19.57	19.66	19.66	0.25%	1,410,775
Mar 4, 2026	19.51	19.80	19.35	19.61	19.61	0.20%	1,842,655
Mar 3, 2026	20.15	20.20	19.53	19.57	19.57	-2.69%	2,655,750
Mar 2, 2026	20.50	20.65	20.02	20.11	20.11	-4.10%	3,741,600
Feb 27, 2026	20.71	20.98	20.67	20.97	20.97	0.82%	1,497,200
Feb 26, 2026	20.96	20.97	20.72	20.80	20.80	-0.67%	1,442,675
Feb 25, 2026	20.68	20.98	20.57	20.94	20.94	1.55%	2,084,250
Feb 24, 2026	20.59	20.66	20.36	20.62	20.62	0.68%	1,869,867
Feb 13, 2026	20.50	20.73	20.43	20.48	20.48	-0.24%	1,593,400
Feb 12, 2026	20.78	20.78	20.50	20.53	20.53	-0.92%	1,717,050
Feb 11, 2026	20.79	20.80	20.65	20.72	20.72	-0.38%	1,634,150
Feb 10, 2026	20.85	20.88	20.73	20.80	20.80	-0.10%	1,595,850
Feb 9, 2026	20.91	20.98	20.76	20.82	20.82	0.19%	1,919,075
Feb 6, 2026	20.72	20.97	20.68	20.78	20.78	0.10%	1,980,600
Feb 5, 2026	20.73	20.97	20.66	20.76	20.76	0.14%	2,342,100
Feb 4, 2026	20.70	20.83	20.54	20.73	20.73	0.19%	1,924,796
Feb 3, 2026	20.61	20.74	20.52	20.69	20.69	0.68%	1,796,225
Feb 2, 2026	20.76	21.03	20.52	20.55	20.55	-0.96%	2,665,721
Jan 30, 2026	20.85	20.96	20.56	20.75	20.75	-0.19%	2,537,611
Jan 29, 2026	21.16	21.28	20.73	20.79	20.79	-1.42%	2,383,550
Jan 28, 2026	21.55	21.60	21.05	21.09	21.09	-2.23%	2,237,400
Jan 27, 2026	21.77	21.83	21.01	21.57	21.57	-1.33%	3,076,311
Jan 26, 2026	21.90	22.09	21.60	21.86	21.86	-0.18%	3,070,688
Jan 23, 2026	21.66	21.95	21.60	21.90	21.90	1.44%	2,664,625
Jan 22, 2026	21.65	21.79	21.50	21.59	21.59	-0.14%	1,739,692
Jan 21, 2026	21.54	21.79	21.44	21.62	21.62	-	2,397,400
Jan 20, 2026	21.88	21.96	21.47	21.62	21.62	-1.10%	2,747,607
Jan 19, 2026	21.99	22.35	21.76	21.86	21.86	-0.50%	3,106,850
Jan 16, 2026	22.06	22.37	21.80	21.97	21.97	-0.41%	2,954,675
Jan 15, 2026	21.90	22.27	21.80	22.06	22.06	-0.27%	3,599,450
Jan 14, 2026	22.33	22.77	21.76	22.12	22.12	-1.29%	8,387,102
Jan 13, 2026	21.45	23.08	21.34	22.41	22.41	4.77%	11,520,850
Jan 12, 2026	21.26	21.42	21.10	21.39	21.39	1.13%	3,516,756