SHE:300654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	10.57	10.82	10.18	10.33	10.28	-2.27%	9,700,370
May 22, 2026	10.43	10.60	10.18	10.57	10.52	2.62%	9,690,820
May 21, 2026	11.00	11.21	10.25	10.30	10.25	-5.50%	13,491,200
May 20, 2026	11.33	11.44	10.86	10.90	10.85	-5.05%	13,155,120
May 19, 2026	11.49	11.75	11.31	11.48	11.42	0.17%	11,784,120
May 18, 2026	11.70	11.84	11.33	11.46	11.40	-2.13%	11,280,120
May 15, 2026	11.51	12.02	11.45	11.71	11.65	3.08%	17,490,300
May 14, 2026	12.07	12.07	11.33	11.36	11.30	-4.86%	13,675,100
May 13, 2026	11.67	12.19	11.59	11.94	11.88	2.14%	17,887,500
May 12, 2026	11.65	11.92	11.51	11.69	11.63	-0.26%	11,902,900
May 11, 2026	11.91	11.96	11.51	11.72	11.66	0.60%	15,231,550
May 8, 2026	11.45	12.06	11.44	11.65	11.59	1.66%	18,195,840
May 7, 2026	11.13	11.48	11.07	11.46	11.40	2.50%	13,931,470
May 6, 2026	10.96	11.28	10.96	11.18	11.12	2.01%	11,927,740
Apr 30, 2026	11.06	11.13	10.88	10.96	10.91	-0.63%	9,144,707
Apr 29, 2026	10.90	11.19	10.85	11.03	10.97	0.73%	9,851,540
Apr 28, 2026	11.20	11.26	10.86	10.95	10.90	-3.35%	13,525,080
Apr 27, 2026	11.25	11.58	11.11	11.33	11.27	0.18%	23,328,660
Apr 24, 2026	10.84	11.58	10.70	11.31	11.25	6.10%	30,975,520
Apr 23, 2026	10.73	10.94	10.56	10.66	10.61	-1.02%	8,710,700
Apr 22, 2026	11.07	11.09	10.72	10.77	10.72	-2.89%	10,697,900
Apr 21, 2026	11.21	11.35	10.99	11.09	11.03	-1.77%	10,828,350
Apr 20, 2026	10.87	11.60	10.87	11.29	11.23	3.39%	16,188,900
Apr 17, 2026	10.86	11.09	10.66	10.92	10.87	-	8,502,851
Apr 16, 2026	10.57	11.04	10.57	10.92	10.87	3.31%	10,365,900
Apr 15, 2026	10.90	10.90	10.50	10.57	10.52	-1.95%	6,996,838
Apr 14, 2026	10.70	10.86	10.61	10.78	10.73	1.03%	6,055,567
Apr 13, 2026	10.88	10.88	10.61	10.67	10.62	-2.02%	6,937,700
Apr 10, 2026	10.81	11.15	10.70	10.89	10.84	1.68%	8,550,400
Apr 9, 2026	10.75	10.82	10.62	10.71	10.66	-1.74%	9,138,676
Apr 8, 2026	10.52	10.90	10.52	10.90	10.85	5.72%	11,735,650
Apr 7, 2026	9.99	10.48	9.99	10.31	10.26	3.51%	12,412,040
Apr 3, 2026	10.59	10.68	9.92	9.96	9.91	-5.95%	10,880,290
Apr 2, 2026	10.82	10.89	10.49	10.59	10.54	-1.40%	8,694,700
Apr 1, 2026	10.70	11.06	10.55	10.74	10.69	3.07%	11,771,660
Mar 31, 2026	10.78	10.91	10.41	10.42	10.37	-3.07%	7,574,000
Mar 30, 2026	10.40	10.82	10.37	10.75	10.70	1.42%	8,679,658
Mar 27, 2026	10.30	10.74	10.25	10.60	10.55	1.83%	8,018,400
Mar 26, 2026	10.85	10.87	10.37	10.41	10.36	-3.61%	8,044,317
Mar 25, 2026	10.76	11.00	10.71	10.80	10.75	0.75%	7,184,696
Mar 24, 2026	10.82	10.89	10.37	10.72	10.67	2.68%	10,030,850
Mar 23, 2026	11.12	11.12	10.28	10.44	10.39	-7.03%	16,433,340
Mar 20, 2026	11.56	11.69	11.16	11.23	11.17	-2.35%	11,276,090
Mar 19, 2026	11.55	11.77	11.38	11.50	11.44	-1.88%	12,149,420
Mar 18, 2026	11.19	11.75	11.15	11.72	11.66	6.16%	21,430,300
Mar 17, 2026	11.30	11.34	10.96	11.04	10.98	-1.69%	8,878,272