SHE:300653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.65	18.81	18.10	18.12	-	-3.36%	2,265,286
Apr 20, 2026	18.81	18.81	18.10	18.75	18.75	-4.58%	4,836,885
Apr 17, 2026	19.93	19.93	19.62	19.65	19.65	-1.40%	1,371,200
Apr 16, 2026	20.10	20.11	19.75	19.93	19.93	-0.90%	1,841,650
Apr 15, 2026	19.80	20.13	19.74	20.11	20.11	1.98%	2,533,075
Apr 14, 2026	19.71	19.80	19.52	19.72	19.72	0.51%	1,533,470
Apr 13, 2026	19.76	19.86	19.52	19.62	19.62	-0.71%	1,355,810
Apr 10, 2026	19.79	20.04	19.54	19.76	19.76	1.59%	1,948,793
Apr 9, 2026	19.99	20.08	19.44	19.45	19.45	-2.60%	1,720,875
Apr 8, 2026	19.91	20.03	19.74	19.97	19.97	1.53%	1,828,275
Apr 7, 2026	19.49	19.84	19.19	19.67	19.67	1.24%	1,748,875
Apr 3, 2026	19.81	19.93	19.39	19.43	19.43	-2.46%	1,699,100
Apr 2, 2026	19.91	20.17	19.80	19.92	19.92	-0.55%	2,815,032
Apr 1, 2026	19.76	20.17	19.58	20.03	20.03	2.72%	2,997,750
Mar 31, 2026	19.50	20.12	19.37	19.50	19.50	0.78%	2,309,625
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