SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	10.28	10.69	10.28	10.61	-	0.28%	35,541,187
Jan 5, 2026	10.31	10.64	10.28	10.58	10.58	3.22%	68,222,980
Dec 31, 2025	10.28	10.32	10.22	10.25	10.25	-0.10%	35,177,090
Dec 30, 2025	10.10	10.29	10.09	10.26	10.26	1.28%	39,150,370
Dec 29, 2025	10.21	10.25	10.11	10.13	10.13	-0.78%	32,450,176
Dec 26, 2025	10.16	10.28	10.13	10.21	10.21	0.39%	37,844,450
Dec 25, 2025	10.14	10.20	10.11	10.17	10.17	0.20%	31,903,990
Dec 24, 2025	10.01	10.18	9.97	10.15	10.15	1.10%	40,488,010
Dec 23, 2025	10.04	10.10	9.95	10.04	10.04	0.20%	33,462,980
Dec 22, 2025	10.03	10.10	10.00	10.02	10.02	0.40%	28,345,830
Dec 19, 2025	9.93	10.03	9.92	9.98	9.98	0.91%	30,051,540
Dec 18, 2025	9.88	10.03	9.82	9.89	9.89	-0.20%	32,240,340
Dec 17, 2025	9.75	9.93	9.66	9.91	9.91	1.54%	39,292,550
Dec 16, 2025	9.91	9.94	9.71	9.76	9.76	-1.41%	37,681,360
Dec 15, 2025	10.04	10.08	9.90	9.90	9.90	-1.88%	35,642,590
Dec 12, 2025	9.96	10.13	9.93	10.09	10.09	1.41%	44,494,900
Dec 11, 2025	10.11	10.15	9.95	9.95	9.95	-1.58%	35,026,860
Dec 10, 2025	10.09	10.15	9.98	10.11	10.11	-0.69%	37,999,510
Dec 9, 2025	10.31	10.45	10.16	10.18	10.18	-1.26%	45,021,570
Dec 8, 2025	10.29	10.39	10.26	10.31	10.31	0.49%	37,265,190
Dec 5, 2025	10.12	10.30	10.05	10.26	10.26	1.28%	32,706,790
Dec 4, 2025	10.11	10.15	10.00	10.13	10.13	0.40%	29,778,270
Dec 3, 2025	10.30	10.34	10.09	10.09	10.09	-2.13%	40,240,530
Dec 2, 2025	10.46	10.46	10.28	10.31	10.31	-1.53%	33,450,570
Dec 1, 2025	10.39	10.53	10.32	10.47	10.47	0.67%	46,105,230
Nov 28, 2025	10.33	10.42	10.28	10.40	10.40	0.97%	29,327,940
Nov 27, 2025	10.42	10.51	10.28	10.30	10.30	-0.96%	36,493,090
Nov 26, 2025	10.41	10.56	10.37	10.40	10.40	-0.10%	34,218,220
Nov 25, 2025	10.45	10.62	10.40	10.41	10.41	-	45,182,010
Nov 24, 2025	10.25	10.47	10.18	10.41	10.41	2.06%	40,549,820
Nov 21, 2025	10.42	10.53	10.18	10.20	10.20	-3.04%	54,206,950
Nov 20, 2025	10.81	10.86	10.52	10.52	10.52	-2.59%	57,382,500
Nov 19, 2025	11.06	11.15	10.76	10.80	10.80	0.84%	72,653,610
Nov 18, 2025	10.73	10.83	10.64	10.71	10.71	-0.46%	35,041,740
Nov 17, 2025	10.65	10.80	10.57	10.76	10.76	0.56%	41,037,620
Nov 14, 2025	10.98	10.98	10.68	10.70	10.70	-4.80%	95,262,280
Nov 13, 2025	11.01	11.25	10.95	11.24	11.24	2.09%	42,974,150
Nov 12, 2025	11.21	11.23	10.95	11.01	11.01	-1.70%	47,159,450
Nov 11, 2025	11.42	11.46	11.18	11.20	11.20	-1.93%	54,527,230
Nov 10, 2025	11.33	11.55	11.31	11.42	11.42	1.60%	55,190,320
Nov 7, 2025	11.29	11.42	11.18	11.24	11.24	-0.88%	49,959,000
Nov 6, 2025	11.35	11.40	11.22	11.34	11.34	-0.09%	48,747,400
Nov 5, 2025	11.37	11.43	11.17	11.35	11.35	-1.73%	71,583,130
Nov 4, 2025	11.63	11.71	11.46	11.55	11.55	-1.53%	59,853,680
Nov 3, 2025	11.55	11.74	11.47	11.73	11.73	1.38%	78,424,030
Oct 31, 2025	11.38	11.67	11.36	11.57	11.57	1.67%	75,778,080
Oct 30, 2025	11.60	11.70	11.37	11.38	11.38	-2.07%	71,411,560
Oct 29, 2025	11.56	11.63	11.46	11.62	11.62	1.04%	59,792,920
Oct 28, 2025	11.54	11.63	11.43	11.50	11.50	-1.12%	71,261,810
Oct 27, 2025	11.33	11.85	11.27	11.63	11.63	4.59%	135,699,800