SHE:300654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	10.10	10.70	9.98	10.38	10.38	1.47%	24,052,247
Jul 9, 2026	9.24	10.23	9.14	10.23	10.23	10.71%	28,828,130
Jul 8, 2026	9.13	9.31	8.92	9.24	9.24	1.20%	7,170,153
Jul 7, 2026	9.44	9.55	9.10	9.13	9.13	-4.40%	12,025,955
Jul 6, 2026	9.51	9.72	9.34	9.55	9.55	0.95%	9,586,348
Jul 3, 2026	9.58	9.78	9.42	9.46	9.46	-1.97%	11,206,456
Jul 2, 2026	9.77	10.01	9.58	9.65	9.65	-1.23%	13,938,476
Jul 1, 2026	9.65	10.25	9.33	9.77	9.77	0.51%	20,450,937
Jun 30, 2026	9.47	9.95	9.35	9.72	9.72	4.29%	16,809,426
Jun 29, 2026	9.66	9.70	9.09	9.32	9.32	-3.82%	15,138,776
Jun 26, 2026	9.63	9.96	9.46	9.69	9.69	0.52%	11,875,600
Jun 25, 2026	10.01	10.23	9.56	9.64	9.64	-3.41%	13,392,964
Jun 24, 2026	9.96	10.11	9.54	9.98	9.98	0.71%	13,180,500
Jun 23, 2026	9.90	9.99	9.70	9.91	9.91	-	14,774,500
Jun 22, 2026	9.64	10.20	9.53	9.91	9.91	2.91%	22,107,366
Jun 18, 2026	9.15	9.79	9.04	9.63	9.63	3.33%	18,332,990
Jun 17, 2026	9.07	9.38	8.71	9.32	9.32	2.64%	17,439,570
Jun 16, 2026	9.21	9.29	8.90	9.08	9.08	-1.94%	11,694,840
Jun 15, 2026	9.49	9.59	9.20	9.26	9.26	-2.42%	11,275,170
Jun 12, 2026	9.43	9.72	9.30	9.49	9.49	3.15%	10,965,670
Jun 11, 2026	9.50	9.59	9.11	9.20	9.20	-4.86%	13,361,300
Jun 10, 2026	9.80	10.13	9.55	9.67	9.67	-2.42%	13,220,500
Jun 9, 2026	10.00	10.27	9.84	9.91	9.91	0.81%	16,748,700
Jun 8, 2026	10.18	10.98	9.70	9.83	9.83	-4.47%	23,269,580
Jun 5, 2026	9.69	10.45	9.35	10.29	10.29	5.11%	28,149,889
Jun 4, 2026	9.69	10.14	9.50	9.79	9.79	-0.61%	14,667,952
Jun 3, 2026	10.54	10.64	9.75	9.85	9.85	-6.55%	26,745,512
Jun 2, 2026	9.70	10.97	9.66	10.54	10.54	9.45%	37,439,050
Jun 1, 2026	9.31	9.88	9.27	9.63	9.63	3.88%	11,944,531
May 29, 2026	9.60	9.74	9.23	9.27	9.27	-3.44%	8,821,151
May 28, 2026	9.66	9.85	9.28	9.60	9.60	-0.52%	9,561,000
May 27, 2026	9.98	10.10	9.56	9.65	9.65	-3.02%	9,600,400
May 26, 2026	10.29	10.29	9.82	10.00	9.95	-3.19%	10,075,100