SHE:300653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.59	15.63	15.38	15.59	15.59	0.58%	1,299,104
Sep 22, 2026	15.53	15.66	15.38	15.50	15.50	-0.13%	2,181,900
Sep 21, 2026	15.25	15.59	15.16	15.52	15.52	2.51%	1,964,898
Sep 18, 2026	14.83	15.43	14.81	15.14	15.14	2.16%	2,186,125
Sep 17, 2026	14.57	15.23	14.45	14.82	14.82	1.65%	1,272,053
Sep 16, 2026	14.41	14.65	14.35	14.58	14.58	0.55%	870,503
Sep 15, 2026	14.80	14.89	14.45	14.50	14.50	-2.16%	1,243,400
Sep 14, 2026	14.77	15.04	14.65	14.82	14.82	0.41%	1,085,400
Sep 11, 2026	15.00	15.12	14.71	14.76	14.76	-2.57%	2,060,000
Sep 10, 2026	15.60	15.60	15.12	15.15	15.15	-2.95%	1,832,200
Sep 9, 2026	15.90	15.90	15.43	15.61	15.61	-1.82%	2,363,500
Sep 8, 2026	15.14	16.23	15.02	15.90	15.90	5.16%	5,298,164
Sep 7, 2026	15.00	15.19	14.91	15.12	15.12	1.07%	1,396,100
Sep 4, 2026	15.08	15.23	14.87	14.96	14.96	-0.80%	1,432,766
Sep 3, 2026	15.17	15.34	14.95	15.08	15.08	-1.11%	1,812,698
Sep 2, 2026	15.21	15.34	15.04	15.25	15.25	-0.97%	1,661,398
Sep 1, 2026	15.00	15.42	14.94	15.40	15.40	2.67%	2,472,666
Aug 31, 2026	15.07	15.13	14.79	15.00	15.00	-0.46%	1,521,250
Aug 28, 2026	15.12	15.17	15.01	15.07	15.07	-0.33%	1,296,600
Aug 27, 2026	15.19	15.26	14.99	15.12	15.12	0.13%	1,838,200
Aug 26, 2026	15.22	15.42	15.05	15.10	15.10	-0.72%	2,071,150
Aug 25, 2026	14.98	15.30	14.71	15.21	15.21	2.91%	2,403,650
Aug 24, 2026	15.07	15.27	14.70	14.78	14.78	-1.92%	2,548,614
Aug 21, 2026	15.35	15.44	14.89	15.07	15.07	-4.44%	4,025,086
Aug 20, 2026	15.66	16.43	15.45	15.77	15.77	2.67%	6,628,049
Aug 19, 2026	14.95	16.00	14.90	15.36	15.36	2.06%	5,842,806
Aug 18, 2026	15.15	15.23	14.95	15.05	15.05	-0.92%	1,715,900
Aug 17, 2026	15.31	15.32	14.91	15.19	15.19	-1.11%	2,500,950
Aug 14, 2026	15.11	15.55	15.02	15.36	15.36	1.25%	2,851,634
Aug 13, 2026	15.09	15.40	14.90	15.17	15.17	0.60%	2,188,875
Aug 12, 2026	15.03	15.26	15.01	15.08	15.08	-0.07%	1,472,642
Aug 11, 2026	15.19	15.36	15.06	15.09	15.09	-1.69%	2,075,050
Aug 10, 2026	15.12	15.50	15.06	15.35	15.35	-0.45%	3,692,600
Aug 7, 2026	14.59	15.53	14.45	15.42	15.42	6.13%	5,413,885
Aug 6, 2026	14.68	14.68	14.41	14.53	14.53	-0.95%	1,076,975
Aug 5, 2026	14.63	14.86	14.44	14.67	14.67	-0.34%	2,039,150
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