SHE:300654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.56	11.56	10.54	10.57	-	-2.13%	4,204,583
Mar 25, 2026	10.76	11.00	10.71	10.80	10.80	0.75%	7,184,696
Mar 24, 2026	10.82	10.89	10.37	10.72	10.72	2.68%	10,030,851
Mar 23, 2026	11.12	11.12	10.28	10.44	10.44	-7.03%	16,433,340
Mar 20, 2026	11.56	11.69	11.16	11.23	11.23	-2.35%	11,276,090
Mar 19, 2026	11.55	11.77	11.38	11.50	11.50	-1.88%	12,149,421
Mar 18, 2026	11.19	11.75	11.15	11.72	11.72	6.16%	21,430,300
Mar 17, 2026	11.30	11.34	10.96	11.04	11.04	-1.69%	8,878,272
Mar 16, 2026	11.21	11.34	11.06	11.23	11.23	0.27%	7,140,800
Mar 13, 2026	11.48	11.56	11.12	11.20	11.20	-2.86%	7,926,300
Mar 12, 2026	11.70	11.90	11.43	11.53	11.53	-1.45%	10,223,100
Mar 11, 2026	11.70	11.98	11.57	11.70	11.70	-0.34%	9,688,356
Mar 10, 2026	11.71	12.13	11.53	11.74	11.74	0.17%	12,467,400
Mar 9, 2026	11.26	11.78	11.04	11.72	11.72	2.63%	12,263,060
Mar 6, 2026	11.07	11.47	11.07	11.42	11.42	2.61%	7,915,361
Mar 5, 2026	11.30	11.39	11.08	11.13	11.13	0.72%	11,695,940
Mar 4, 2026	11.19	11.36	10.96	11.05	11.05	-3.07%	14,292,640
Mar 3, 2026	12.23	12.30	11.17	11.40	11.40	-6.79%	22,404,380
Mar 2, 2026	12.25	12.62	12.11	12.23	12.23	-3.09%	17,686,230
Feb 27, 2026	12.46	13.05	12.40	12.62	12.62	1.45%	25,013,590
Feb 26, 2026	11.97	12.51	11.90	12.44	12.44	4.10%	23,012,250
Feb 25, 2026	12.20	12.35	11.92	11.95	11.95	-2.69%	17,128,460
Feb 24, 2026	12.20	12.53	12.01	12.28	12.28	1.91%	19,331,900
Feb 13, 2026	12.37	13.01	11.98	12.05	12.05	-2.67%	25,861,300
Feb 12, 2026	12.66	12.88	12.34	12.38	12.38	-3.88%	24,465,540
Feb 11, 2026	13.40	13.45	12.80	12.88	12.88	-4.52%	30,401,900
Feb 10, 2026	13.57	13.80	12.83	13.49	13.49	-1.17%	41,809,340
Feb 9, 2026	13.21	13.91	13.16	13.65	13.65	6.14%	43,142,290
Feb 6, 2026	12.52	13.08	12.10	12.86	12.86	2.31%	33,047,340
Feb 5, 2026	12.40	12.92	12.40	12.57	12.57	-0.08%	21,312,330
Feb 4, 2026	12.51	12.95	12.27	12.58	12.58	-0.55%	24,880,190
Feb 3, 2026	12.60	12.86	12.30	12.65	12.65	1.61%	29,954,300
Feb 2, 2026	12.47	12.88	12.25	12.45	12.45	0.65%	31,272,550
Jan 30, 2026	12.43	12.61	12.16	12.37	12.37	-2.68%	39,357,370
Jan 29, 2026	11.68	13.40	11.60	12.71	12.71	7.44%	59,188,350
Jan 28, 2026	11.82	12.12	11.68	11.83	11.83	-0.67%	20,983,170
Jan 27, 2026	11.93	12.29	11.65	11.91	11.91	-0.92%	28,444,110
Jan 26, 2026	11.50	12.60	11.29	12.02	12.02	4.70%	49,320,300
Jan 23, 2026	10.87	12.40	10.80	11.48	11.48	6.79%	50,248,870
Jan 22, 2026	10.63	10.92	10.58	10.75	10.75	1.13%	9,117,558
Jan 21, 2026	10.69	10.84	10.59	10.63	10.63	-1.57%	10,472,120
Jan 20, 2026	10.75	11.08	10.67	10.80	10.80	0.37%	14,020,580
Jan 19, 2026	11.02	11.02	10.71	10.76	10.76	-1.82%	13,937,100
Jan 16, 2026	11.56	11.56	10.74	10.96	10.96	-3.86%	23,153,390
Jan 15, 2026	11.58	11.72	11.25	11.40	11.40	-3.31%	28,411,200
Jan 14, 2026	11.36	12.19	11.35	11.79	11.79	2.61%	50,010,750
Jan 13, 2026	11.60	12.12	11.36	11.49	11.49	-1.79%	55,403,260
Jan 12, 2026	10.93	11.77	10.86	11.70	11.70	7.93%	48,985,819
Jan 9, 2026	10.20	10.85	10.17	10.84	10.84	5.86%	31,231,280
Jan 8, 2026	9.87	10.28	9.83	10.24	10.24	3.43%	17,410,830