SHE:300653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.61	14.77	14.52	14.72	14.72	0.75%	1,163,070
Aug 3, 2026	14.22	14.77	14.22	14.61	14.61	2.31%	1,536,550
Jul 31, 2026	14.14	14.34	14.10	14.28	14.28	2.00%	1,465,735
Jul 30, 2026	14.10	14.35	14.00	14.00	14.00	-0.64%	1,918,559
Jul 29, 2026	13.87	14.13	13.87	14.09	14.09	1.29%	1,455,475
Jul 28, 2026	13.77	14.14	13.71	13.91	13.91	0.65%	1,592,109
Jul 27, 2026	13.52	13.89	13.37	13.82	13.82	2.07%	1,747,784
Jul 24, 2026	13.91	14.01	13.51	13.54	13.54	-3.56%	1,686,225
Jul 23, 2026	13.85	14.05	13.65	14.04	14.04	1.30%	1,650,209
Jul 22, 2026	14.10	14.31	13.76	13.86	13.86	-1.70%	2,294,072
Jul 21, 2026	14.39	14.39	13.77	14.10	14.10	-1.40%	2,709,094
Jul 20, 2026	14.60	14.88	14.04	14.30	14.30	-2.19%	2,789,895
Jul 17, 2026	15.29	15.48	14.55	14.62	14.62	-5.19%	2,692,838
Jul 16, 2026	14.95	15.50	14.95	15.42	15.42	1.58%	2,497,294
Jul 15, 2026	14.80	15.30	14.71	15.18	15.18	2.99%	2,611,200
Jul 14, 2026	14.22	14.79	14.06	14.74	14.74	4.02%	2,450,300
Jul 13, 2026	14.47	14.64	14.10	14.17	14.17	-2.14%	1,740,200
Jul 10, 2026	13.91	14.68	13.81	14.48	14.48	3.28%	2,487,450
Jul 9, 2026	14.21	14.47	13.85	14.02	14.02	-1.82%	1,927,550
Jul 8, 2026	14.54	14.54	14.11	14.28	14.28	-1.04%	1,707,450
Jul 7, 2026	15.03	15.03	14.40	14.43	14.43	-3.99%	2,097,517
Jul 6, 2026	15.19	15.30	14.90	15.03	15.03	-0.20%	2,163,200
Jul 3, 2026	14.86	15.22	14.77	15.06	15.06	2.31%	2,285,050
Jul 2, 2026	14.79	15.13	14.50	14.72	14.72	-	2,229,287
Jul 1, 2026	14.36	14.77	14.08	14.72	14.72	2.51%	2,595,023
Jun 30, 2026	14.70	14.78	14.25	14.36	14.36	-3.10%	2,711,300
Jun 29, 2026	14.07	14.92	13.50	14.82	14.82	5.33%	3,880,950
Jun 26, 2026	14.87	14.90	14.04	14.07	14.07	-6.01%	2,956,450
Jun 25, 2026	15.54	15.65	14.83	14.97	14.97	-4.59%	3,960,671
Jun 24, 2026	15.05	16.45	15.05	15.69	15.69	2.82%	5,411,873
Jun 23, 2026	14.73	15.85	14.67	15.26	15.26	3.32%	4,624,468
Jun 22, 2026	14.70	15.15	14.40	14.77	14.77	-1.20%	4,588,750
Jun 18, 2026	14.36	15.75	14.24	14.95	14.95	6.10%	6,747,465
Jun 17, 2026	14.55	14.64	14.01	14.09	14.09	-3.23%	2,214,687
Jun 16, 2026	14.77	14.79	14.44	14.56	14.56	-1.69%	2,057,250
Jun 15, 2026	14.71	15.14	14.70	14.81	14.81	0.07%	1,689,625
Jun 12, 2026	14.70	14.96	14.52	14.80	14.80	1.16%	1,445,925
Jun 11, 2026	14.60	14.79	14.41	14.63	14.63	-0.68%	1,268,075
Jun 10, 2026	14.61	14.81	14.38	14.73	14.73	0.07%	1,822,216
Jun 9, 2026	14.96	14.97	14.63	14.72	14.72	-0.27%	1,363,946
Jun 8, 2026	15.10	15.20	14.59	14.76	14.76	-2.57%	2,151,968
Jun 5, 2026	15.15	15.39	14.96	15.15	15.15	0.53%	1,726,160
Jun 4, 2026	15.78	15.78	14.91	15.07	15.07	-4.32%	2,940,115
Jun 3, 2026	15.97	15.97	15.63	15.75	15.75	-1.38%	1,296,796
Jun 2, 2026	16.43	16.45	15.90	15.97	15.97	-2.86%	1,591,472
Jun 1, 2026	15.98	16.51	15.83	16.44	16.44	3.27%	1,810,550
May 29, 2026	16.16	16.17	15.82	15.92	15.92	-1.18%	1,384,436
May 28, 2026	16.20	16.26	15.74	16.11	16.11	0.56%	1,256,425
May 27, 2026	16.23	16.30	15.85	16.02	16.02	-0.56%	1,177,000
May 26, 2026	16.81	16.93	16.20	16.39	16.11	-2.44%	1,659,835