SHE:300653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	20.95	21.19	20.80	21.15	21.15	0.71%	3,103,519
Jan 8, 2026	20.76	21.14	20.71	21.00	21.00	1.16%	2,686,979
Jan 7, 2026	20.96	21.00	20.71	20.76	20.76	-1.00%	2,370,800
Jan 6, 2026	21.04	21.30	20.76	20.97	20.97	-0.57%	3,442,641
Jan 5, 2026	19.99	21.33	19.97	21.09	21.09	5.61%	5,235,536
Dec 31, 2025	19.90	20.04	19.82	19.97	19.97	0.15%	1,239,100
Dec 30, 2025	20.24	20.24	19.86	19.94	19.94	-0.60%	1,582,435
Dec 29, 2025	20.39	20.44	19.97	20.06	20.06	-1.62%	2,527,272
Dec 26, 2025	20.68	20.75	20.34	20.39	20.39	-1.35%	1,764,768
Dec 25, 2025	20.55	20.79	20.44	20.67	20.67	0.58%	1,650,125
Dec 24, 2025	20.30	20.57	20.30	20.55	20.55	0.74%	1,626,336
Dec 23, 2025	20.47	20.57	20.26	20.40	20.40	-0.39%	1,229,991
Dec 22, 2025	20.72	20.72	20.40	20.48	20.48	-1.21%	2,235,500
Dec 19, 2025	20.61	20.76	20.55	20.73	20.73	0.88%	1,629,700
Dec 18, 2025	20.35	20.74	20.22	20.55	20.55	0.59%	1,616,161
Dec 17, 2025	20.30	20.44	19.91	20.43	20.43	0.64%	2,137,582
Dec 16, 2025	20.69	20.69	20.25	20.30	20.30	-1.84%	1,993,200
Dec 15, 2025	20.60	20.90	20.24	20.68	20.68	0.24%	1,946,660
Dec 12, 2025	20.94	20.94	20.55	20.63	20.63	-1.06%	2,367,156
Dec 11, 2025	21.65	21.65	20.85	20.85	20.85	-3.70%	4,017,000
Dec 10, 2025	21.18	21.75	21.13	21.65	21.65	2.61%	5,245,500
Dec 9, 2025	21.37	21.49	21.05	21.10	21.10	-1.40%	3,244,500
Dec 8, 2025	21.72	21.84	21.35	21.40	21.40	-1.47%	4,516,390
Dec 5, 2025	21.85	21.97	21.50	21.72	21.72	-0.41%	3,364,054
Dec 4, 2025	22.12	22.22	21.73	21.81	21.81	-1.13%	3,775,750
Dec 3, 2025	22.30	22.89	22.00	22.06	22.06	-1.78%	4,083,330
Dec 2, 2025	22.42	22.59	21.86	22.46	22.46	-0.40%	5,829,359
Dec 1, 2025	21.87	22.92	21.63	22.55	22.55	3.16%	9,510,767
Nov 28, 2025	22.00	22.11	21.61	21.86	21.86	-1.18%	5,179,188
Nov 27, 2025	21.49	22.33	21.10	22.12	22.12	2.88%	11,556,680
Nov 26, 2025	21.39	22.47	21.30	21.50	21.50	-1.92%	11,196,870
Nov 25, 2025	19.65	23.36	19.55	21.92	21.92	12.01%	13,605,900
Nov 24, 2025	19.60	19.74	19.43	19.57	19.57	0.41%	1,966,375
Nov 21, 2025	20.30	20.50	19.48	19.49	19.49	-4.46%	3,393,950
Nov 20, 2025	20.81	20.88	20.34	20.40	20.40	-0.68%	2,143,260
Nov 19, 2025	20.79	20.82	20.41	20.54	20.54	-1.20%	1,874,563
Nov 18, 2025	20.82	20.96	20.67	20.79	20.79	-0.57%	1,809,131
Nov 17, 2025	21.11	21.25	20.80	20.91	20.91	-1.41%	2,584,631
Nov 14, 2025	21.26	21.60	21.20	21.21	21.21	-0.80%	2,742,050
Nov 13, 2025	21.47	21.47	21.15	21.38	21.38	-0.70%	3,806,439