SHE:300654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	9.92	9.98	9.79	9.86	9.86	-1.00%	7,764,770
Sep 17, 2026	9.60	10.08	9.59	9.96	9.96	3.64%	11,197,226
Sep 16, 2026	9.61	9.71	9.58	9.61	9.61	-0.41%	4,355,499
Sep 15, 2026	9.78	9.96	9.65	9.65	9.65	-1.23%	5,574,800
Sep 14, 2026	9.82	9.98	9.75	9.77	9.77	-1.11%	4,430,300
Sep 11, 2026	9.61	9.97	9.42	9.88	9.88	1.96%	12,618,540
Sep 10, 2026	9.76	9.88	9.68	9.69	9.69	-1.32%	6,073,000
Sep 9, 2026	10.15	10.20	9.79	9.82	9.82	-4.38%	13,979,900
Sep 8, 2026	9.94	10.34	9.93	10.27	10.27	3.22%	14,929,760
Sep 7, 2026	10.10	10.30	9.92	9.95	9.95	-2.64%	12,841,140
Sep 4, 2026	10.01	10.45	10.01	10.22	10.22	1.29%	18,537,980
Sep 3, 2026	9.87	10.26	9.56	10.09	10.09	3.17%	16,933,810
Sep 2, 2026	10.00	10.07	9.78	9.78	9.78	-2.49%	6,665,000
Sep 1, 2026	9.90	10.16	9.90	10.03	10.03	0.50%	9,332,373
Aug 31, 2026	9.66	9.98	9.65	9.98	9.98	2.25%	7,696,290
Aug 28, 2026	9.90	9.90	9.75	9.76	9.76	-0.71%	6,414,200
Aug 27, 2026	9.65	9.85	9.65	9.83	9.83	1.03%	5,216,817
Aug 26, 2026	9.77	9.86	9.64	9.73	9.73	-1.52%	8,036,369
Aug 25, 2026	9.63	9.93	9.63	9.88	9.88	1.13%	5,992,190
Aug 24, 2026	10.30	10.30	9.63	9.77	9.77	-3.93%	11,899,910
Aug 21, 2026	9.96	10.17	9.85	10.17	10.17	1.70%	8,000,817
Aug 20, 2026	9.93	10.05	9.77	10.00	10.00	-	12,094,800
Aug 19, 2026	10.05	10.80	9.96	10.00	10.00	-1.28%	21,722,260
Aug 18, 2026	10.40	10.43	10.06	10.13	10.13	-3.06%	12,925,520
Aug 17, 2026	10.40	10.45	10.31	10.45	10.45	0.48%	9,363,200
Aug 14, 2026	10.41	10.63	10.31	10.40	10.40	-1.05%	12,115,300
Aug 13, 2026	10.80	11.03	10.47	10.51	10.51	-3.13%	20,397,620
Aug 12, 2026	10.88	11.06	10.78	10.85	10.85	-1.36%	16,204,490
Aug 11, 2026	11.28	11.32	10.91	11.00	11.00	-3.76%	22,998,700
Aug 10, 2026	10.98	11.89	10.66	11.43	11.43	3.63%	37,952,180
Aug 7, 2026	11.16	11.16	10.66	11.03	11.03	-1.34%	30,304,747
Aug 6, 2026	11.98	12.20	10.98	11.18	11.18	-10.56%	56,808,581
Aug 5, 2026	10.91	12.64	10.01	12.50	12.50	12.61%	70,336,966
Aug 4, 2026	11.19	11.33	10.78	11.10	11.10	-0.18%	21,451,870
Aug 3, 2026	11.16	11.45	10.92	11.12	11.12	-1.33%	17,224,000
Jul 31, 2026	11.04	11.84	11.00	11.27	11.27	5.13%	20,713,500
Jul 30, 2026	10.91	11.29	10.46	10.72	10.72	-2.99%	18,711,051
Jul 29, 2026	11.77	11.90	10.99	11.05	11.05	-6.83%	25,724,320
Jul 28, 2026	11.55	12.06	11.38	11.86	11.86	2.60%	20,662,788
Jul 27, 2026	11.15	11.85	10.85	11.56	11.56	3.49%	17,849,440
Jul 24, 2026	11.18	11.43	11.03	11.17	11.17	-0.80%	13,829,031
Jul 23, 2026	10.99	11.36	10.71	11.26	11.26	1.81%	13,348,391
Jul 22, 2026	10.62	11.26	10.41	11.06	11.06	3.85%	17,593,820
Jul 21, 2026	10.51	10.80	9.16	10.65	10.65	0.38%	23,013,623
Jul 20, 2026	10.76	10.89	10.41	10.61	10.61	-3.02%	18,247,080
Jul 17, 2026	11.70	11.70	10.75	10.94	10.94	-3.70%	20,867,690
Jul 16, 2026	10.94	11.86	10.83	11.36	11.36	3.46%	24,351,930
Jul 15, 2026	10.77	11.14	10.77	10.98	10.98	1.48%	17,368,640
Jul 14, 2026	10.31	10.87	10.18	10.82	10.82	5.46%	23,963,825
Jul 13, 2026	10.37	10.57	9.95	10.26	10.26	-1.16%	18,527,515