SHE:300653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.16	16.45	16.00	16.01	-	-2.62%	701,600
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
May 25, 2026	16.80	17.09	16.67	16.80	16.51	-0.12%	1,439,255
May 22, 2026	16.70	16.94	16.40	16.82	16.53	1.57%	1,567,625
May 21, 2026	16.94	17.14	16.50	16.56	16.28	-2.13%	2,113,550
May 20, 2026	17.35	17.35	16.89	16.92	16.63	-2.93%	1,675,415
May 19, 2026	17.30	17.52	17.12	17.43	17.13	1.69%	1,369,852
May 18, 2026	17.29	17.38	17.00	17.14	16.85	-0.35%	1,319,191
May 15, 2026	17.60	17.60	17.15	17.20	16.91	-1.83%	1,925,835
May 14, 2026	17.86	17.92	17.43	17.52	17.22	-1.96%	1,863,000
May 13, 2026	18.09	18.12	17.79	17.87	17.56	-1.22%	2,029,409
May 12, 2026	18.56	18.58	18.07	18.09	17.78	-2.79%	2,884,275
May 11, 2026	18.50	18.64	18.26	18.61	18.29	1.03%	2,104,350
May 8, 2026	18.32	18.57	18.20	18.42	18.11	1.10%	1,864,450
May 7, 2026	18.21	18.36	18.15	18.22	17.91	0.05%	1,360,000
May 6, 2026	18.49	18.55	18.12	18.21	17.90	-0.76%	2,426,050
Apr 30, 2026	18.70	18.71	18.26	18.35	18.04	-1.45%	1,655,800
Apr 29, 2026	18.41	18.78	18.41	18.62	18.30	0.59%	1,265,000
Apr 28, 2026	18.72	18.80	18.35	18.51	18.19	-1.12%	1,567,009
Apr 27, 2026	18.50	18.77	18.31	18.72	18.40	0.75%	2,066,364
Apr 24, 2026	18.47	18.65	18.17	18.58	18.26	0.16%	1,824,275
Apr 23, 2026	18.81	18.90	18.36	18.55	18.23	-1.38%	1,946,525
Apr 22, 2026	18.30	19.23	18.25	18.81	18.49	2.23%	2,892,160
Apr 21, 2026	18.65	18.65	18.10	18.40	18.09	-1.87%	3,379,496
Apr 20, 2026	18.81	18.81	18.10	18.75	18.43	-4.58%	4,836,885
Apr 17, 2026	19.93	19.93	19.62	19.65	19.31	-1.40%	1,371,200
Apr 16, 2026	20.10	20.11	19.75	19.93	19.59	-0.90%	1,841,650
Apr 15, 2026	19.80	20.13	19.74	20.11	19.77	1.98%	2,533,075
Apr 14, 2026	19.71	19.80	19.52	19.72	19.38	0.51%	1,533,470
Apr 13, 2026	19.76	19.86	19.52	19.62	19.28	-0.71%	1,355,810
Apr 10, 2026	19.79	20.04	19.54	19.76	19.42	1.59%	1,948,793
Apr 9, 2026	19.99	20.08	19.44	19.45	19.12	-2.60%	1,720,875
Apr 8, 2026	19.91	20.03	19.74	19.97	19.63	1.53%	1,828,275
Apr 7, 2026	19.49	19.84	19.19	19.67	19.33	1.24%	1,748,875
Apr 3, 2026	19.81	19.93	19.39	19.43	19.10	-2.46%	1,699,100
Apr 2, 2026	19.91	20.17	19.80	19.92	19.58	-0.55%	2,815,032
Apr 1, 2026	19.76	20.17	19.58	20.03	19.69	2.72%	2,997,750
Mar 31, 2026	19.50	20.12	19.37	19.50	19.17	0.78%	2,309,625
Mar 30, 2026	19.35	19.67	19.20	19.35	19.02	-0.77%	2,055,250
Mar 27, 2026	18.98	19.62	18.81	19.50	19.17	2.09%	2,482,528
Mar 26, 2026	19.22	19.78	18.84	19.10	18.77	0.79%	3,596,098
Mar 25, 2026	19.06	19.22	18.80	18.95	18.63	-0.21%	1,905,900
Mar 24, 2026	18.63	19.02	18.33	18.99	18.67	5.21%	2,373,450
Mar 23, 2026	18.95	18.99	18.01	18.05	17.74	-6.43%	2,819,950
Mar 20, 2026	19.88	20.03	19.22	19.29	18.96	-2.97%	2,063,395
Mar 19, 2026	20.45	20.65	19.81	19.88	19.54	-2.79%	2,709,788