SHE:300654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.45	12.06	11.44	11.65	11.65	1.66%	18,196,940
May 7, 2026	11.13	11.48	11.07	11.46	11.46	2.50%	13,931,470
May 6, 2026	10.96	11.28	10.96	11.18	11.18	2.01%	11,927,741
Apr 30, 2026	11.06	11.13	10.88	10.96	10.96	-0.63%	9,144,707
Apr 29, 2026	10.90	11.19	10.85	11.03	11.03	0.73%	9,851,540
Apr 28, 2026	11.20	11.26	10.86	10.95	10.95	-3.35%	13,525,084
Apr 27, 2026	11.25	11.58	11.11	11.33	11.33	0.18%	23,328,660
Apr 24, 2026	10.84	11.58	10.70	11.31	11.31	6.10%	30,975,726
Apr 23, 2026	10.73	10.94	10.56	10.66	10.66	-1.02%	8,710,700
Apr 22, 2026	11.07	11.09	10.72	10.77	10.77	-2.89%	10,697,900
Apr 21, 2026	11.21	11.35	10.99	11.09	11.09	-1.77%	10,828,350
Apr 20, 2026	10.87	11.60	10.87	11.29	11.29	3.39%	16,189,000
Apr 17, 2026	10.86	11.09	10.66	10.92	10.92	-	8,502,851
Apr 16, 2026	10.57	11.04	10.57	10.92	10.92	3.31%	10,365,900
Apr 15, 2026	10.90	10.90	10.50	10.57	10.57	-1.95%	6,996,838
Apr 14, 2026	10.70	10.86	10.61	10.78	10.78	1.03%	6,055,567
Apr 13, 2026	10.88	10.88	10.61	10.67	10.67	-2.02%	6,937,700
Apr 10, 2026	10.81	11.15	10.70	10.89	10.89	1.68%	8,550,400
Apr 9, 2026	10.75	10.82	10.62	10.71	10.71	-1.74%	9,138,676
Apr 8, 2026	10.52	10.90	10.52	10.90	10.90	5.72%	11,735,658
Apr 7, 2026	9.99	10.48	9.99	10.31	10.31	3.51%	12,412,040
Apr 3, 2026	10.59	10.68	9.92	9.96	9.96	-5.95%	10,880,790
Apr 2, 2026	10.82	10.89	10.49	10.59	10.59	-1.40%	8,694,700
Apr 1, 2026	10.70	11.06	10.55	10.74	10.74	3.07%	11,771,664
Mar 31, 2026	10.78	10.91	10.41	10.42	10.42	-3.07%	7,574,000
Mar 30, 2026	10.40	10.82	10.37	10.75	10.75	1.42%	8,679,658
Mar 27, 2026	10.30	10.74	10.25	10.60	10.60	1.83%	8,018,400
Mar 26, 2026	10.85	10.87	10.37	10.41	10.41	-3.61%	8,044,317
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