SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.45	18.60	17.50	17.53	17.53	-5.90%	241,383,500
Mar 19, 2026	17.94	19.15	17.94	18.63	18.63	0.92%	303,171,014
Mar 18, 2026	17.35	18.50	17.21	18.46	18.46	9.23%	295,321,000
Mar 17, 2026	17.60	17.69	16.85	16.90	16.90	-2.93%	155,099,300
Mar 16, 2026	17.31	17.50	16.75	17.41	17.41	-1.92%	232,524,000
Mar 13, 2026	18.89	19.02	17.65	17.75	17.75	-6.97%	340,962,933
Mar 12, 2026	19.28	20.50	19.00	19.08	19.08	-1.55%	401,955,500
Mar 11, 2026	20.20	20.38	19.36	19.38	19.38	-4.95%	384,801,100
Mar 10, 2026	20.65	21.48	19.40	20.39	20.39	1.80%	568,261,900
Mar 9, 2026	18.00	20.24	17.81	20.03	20.03	12.21%	626,705,900
Mar 6, 2026	17.81	18.08	17.47	17.85	17.85	-0.28%	209,662,200
Mar 5, 2026	18.58	18.58	17.66	17.90	17.90	-0.61%	265,516,400
Mar 4, 2026	17.87	18.47	17.75	18.01	18.01	-0.39%	211,091,700
Mar 3, 2026	19.60	19.68	17.93	18.08	18.08	-7.23%	353,007,700
Mar 2, 2026	19.90	20.23	19.14	19.49	19.49	-3.51%	429,309,600
Feb 27, 2026	20.32	21.65	20.00	20.20	20.20	2.28%	617,213,800
Feb 26, 2026	20.50	21.10	19.66	19.75	19.75	-2.95%	523,957,800
Feb 25, 2026	21.88	22.00	19.88	20.35	20.35	-4.46%	422,206,800
Feb 24, 2026	22.52	22.54	20.06	21.30	21.30	-5.42%	474,489,200
Feb 13, 2026	22.51	24.10	22.38	22.52	22.52	1.81%	497,606,700
Feb 12, 2026	20.68	23.20	20.06	22.12	22.12	8.17%	605,151,800
Feb 11, 2026	19.30	21.23	19.30	20.45	20.45	9.48%	628,616,200
Feb 10, 2026	19.24	20.20	18.20	18.68	18.68	-1.16%	579,144,299
Feb 9, 2026	18.59	19.35	18.25	18.90	18.90	5.41%	523,607,300
Feb 6, 2026	17.76	19.12	17.31	17.93	17.93	-0.22%	568,257,400
Feb 5, 2026	16.92	18.50	16.45	17.97	17.97	7.48%	613,242,238
Feb 4, 2026	18.53	18.60	16.03	16.72	16.72	-13.41%	652,425,200
Feb 3, 2026	17.30	19.31	17.07	19.31	19.31	14.40%	545,659,873
Feb 2, 2026	17.30	17.98	16.71	16.88	16.88	1.93%	531,595,400
Jan 30, 2026	16.62	17.27	16.08	16.56	16.56	-1.43%	457,866,500
Jan 29, 2026	15.32	17.76	14.67	16.80	16.80	7.76%	667,225,300
Jan 28, 2026	15.58	16.25	15.21	15.59	15.59	15.14%	714,715,930
Jan 27, 2026	13.79	13.80	13.12	13.54	13.54	-1.74%	424,609,015
Jan 26, 2026	11.66	13.78	11.66	13.78	13.78	20.03%	527,786,100
Jan 23, 2026	11.39	11.55	11.30	11.48	11.48	0.79%	65,991,610
Jan 22, 2026	11.28	11.42	11.22	11.39	11.39	1.61%	59,178,360
Jan 21, 2026	11.16	11.37	11.12	11.21	11.21	-0.44%	56,703,609
Jan 20, 2026	11.57	11.60	11.15	11.26	11.26	-1.75%	74,832,630
Jan 19, 2026	11.49	11.66	11.39	11.46	11.46	-1.21%	74,753,800
Jan 16, 2026	11.98	12.02	11.48	11.60	11.60	-2.68%	121,766,350
Jan 15, 2026	12.00	12.19	11.80	11.92	11.92	-1.32%	117,738,281
Jan 14, 2026	11.72	12.41	11.72	12.08	12.08	3.34%	227,659,800
Jan 13, 2026	12.20	12.21	11.64	11.69	11.69	-3.71%	172,174,300
Jan 12, 2026	11.44	12.20	11.42	12.14	12.14	7.34%	223,112,000
Jan 9, 2026	10.81	11.39	10.79	11.31	11.31	4.72%	137,090,166
Jan 8, 2026	10.68	10.93	10.65	10.80	10.80	1.12%	65,540,253
Jan 7, 2026	10.67	10.83	10.56	10.68	10.68	-0.09%	61,271,853
Jan 6, 2026	10.57	10.72	10.52	10.69	10.69	1.04%	65,835,320
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