SHE:300653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.00	14.22	13.92	14.15	14.15	-0.98%	626,900
Nov 5, 2026	13.88	14.30	13.88	14.29	14.29	1.71%	1,971,375
Nov 4, 2026	13.98	14.09	13.71	14.05	14.05	1.52%	1,833,100
Nov 3, 2026	13.89	14.20	13.70	13.84	13.84	-0.72%	1,635,846
Nov 2, 2026	13.89	14.00	13.68	13.94	13.94	0.65%	1,691,800
Oct 30, 2026	14.00	14.44	13.81	13.85	13.85	-1.35%	1,580,742
Oct 29, 2026	14.18	14.27	14.00	14.04	14.04	-1.20%	1,090,550
Oct 28, 2026	14.15	14.39	14.01	14.21	14.21	0.42%	1,416,875
Oct 27, 2026	14.99	15.00	14.15	14.15	14.15	-5.29%	2,036,000
Oct 26, 2026	14.50	15.03	14.44	14.94	14.94	2.54%	1,843,100
Oct 23, 2026	14.23	14.64	13.78	14.57	14.57	1.11%	2,129,200
Oct 22, 2026	14.87	14.90	14.29	14.41	14.41	-2.64%	1,657,800
Oct 21, 2026	15.06	15.26	14.76	14.80	14.80	-1.73%	1,101,750
Oct 20, 2026	14.78	15.14	14.63	15.06	15.06	1.96%	1,124,898
Oct 19, 2026	14.98	15.04	14.56	14.77	14.77	-0.81%	1,785,013
Oct 16, 2026	15.19	15.54	14.81	14.89	14.89	-0.13%	1,824,646
Oct 15, 2026	15.04	15.42	14.86	14.91	14.91	-2.10%	1,679,600
Oct 14, 2026	15.61	15.61	15.18	15.23	15.23	-2.50%	1,408,025
Oct 13, 2026	15.55	15.73	15.15	15.62	15.62	0.19%	1,837,425
Oct 12, 2026	16.06	16.15	15.58	15.59	15.59	-2.74%	2,016,254
Oct 9, 2026	15.77	16.09	15.52	16.03	16.03	1.14%	2,213,275
Oct 8, 2026	16.01	16.19	15.73	15.85	15.85	-0.56%	2,150,125
Sep 30, 2026	15.80	16.06	15.74	15.94	15.94	1.27%	2,210,775
Sep 29, 2026	15.50	15.88	15.41	15.74	15.74	0.90%	2,219,025
Sep 28, 2026	15.45	15.70	15.33	15.60	15.60	1.17%	2,317,629
Sep 24, 2026	15.60	15.70	15.36	15.42	15.42	-1.09%	1,300,804
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%	2,058,800
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%	5,297,164
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%	1,660,798
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%	1,838,100
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%	4,024,986