SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	11.45	11.62	11.35	11.39	11.39	-	97,946,686
Sep 11, 2025	11.04	11.39	10.94	11.39	11.39	3.45%	102,168,549
Sep 10, 2025	11.03	11.15	10.96	11.01	11.01	0.82%	56,972,368
Sep 9, 2025	11.18	11.18	10.90	10.92	10.92	-2.41%	63,065,261
Sep 8, 2025	11.12	11.22	11.05	11.19	11.19	-	70,486,709
Sep 5, 2025	10.87	11.24	10.73	11.19	11.19	3.32%	89,157,192
Sep 4, 2025	11.16	11.31	10.67	10.83	10.83	-2.52%	111,249,861
Sep 3, 2025	11.39	11.51	11.08	11.11	11.11	-2.46%	99,703,146
Sep 2, 2025	12.03	12.04	11.28	11.39	11.39	-5.56%	159,990,278
Sep 1, 2025	12.22	12.53	12.00	12.06	12.06	-0.82%	122,615,320
Aug 29, 2025	12.33	12.36	12.03	12.16	12.16	-1.70%	113,165,701
Aug 28, 2025	12.20	12.42	11.86	12.37	12.37	1.48%	175,974,364
Aug 27, 2025	12.49	12.80	12.18	12.19	12.19	-1.30%	220,243,901
Aug 26, 2025	12.42	12.59	12.32	12.35	12.35	-0.96%	116,591,311
Aug 25, 2025	12.81	12.82	12.31	12.47	12.47	-0.80%	203,756,874
Aug 22, 2025	12.04	12.58	12.00	12.57	12.57	4.40%	201,849,138
Aug 21, 2025	12.30	12.34	11.93	12.04	12.04	-1.63%	116,654,228
Aug 20, 2025	12.13	12.25	11.87	12.24	12.24	-0.16%	152,902,415
Aug 19, 2025	12.36	12.64	12.20	12.26	12.26	-1.29%	171,287,577
Aug 18, 2025	12.40	12.77	12.31	12.42	12.42	1.80%	276,820,230
Aug 15, 2025	11.58	12.20	11.58	12.20	12.20	5.72%	216,576,501
Aug 14, 2025	11.84	11.85	11.49	11.54	11.54	-2.53%	129,290,438
Aug 13, 2025	11.56	11.90	11.48	11.84	11.84	3.14%	184,542,786
Aug 12, 2025	11.26	11.55	11.15	11.48	11.48	2.04%	119,372,124
Aug 11, 2025	10.95	11.34	10.94	11.25	11.25	2.83%	92,905,598
Aug 8, 2025	11.13	11.13	10.92	10.94	10.94	-2.06%	84,175,454
Aug 7, 2025	11.29	11.37	11.14	11.17	11.17	-1.33%	81,861,481
Aug 6, 2025	11.08	11.32	11.00	11.32	11.32	2.07%	108,168,978
Aug 5, 2025	11.07	11.17	10.95	11.09	11.09	0.09%	85,914,183
Aug 4, 2025	10.96	11.08	10.92	11.08	11.08	-0.09%	78,845,315
Aug 1, 2025	11.27	11.34	10.83	11.09	11.09	1.46%	130,934,405
Jul 31, 2025	10.71	11.19	10.68	10.93	10.93	2.05%	164,151,381
Jul 30, 2025	10.89	10.89	10.61	10.71	10.71	-2.01%	62,862,572
Jul 29, 2025	10.88	10.93	10.71	10.93	10.93	-	68,449,107
Jul 28, 2025	11.00	11.02	10.78	10.93	10.93	-0.55%	78,948,071
Jul 25, 2025	10.90	11.06	10.78	10.99	10.99	1.57%	101,080,340
Jul 24, 2025	10.62	10.82	10.61	10.82	10.82	1.31%	61,119,043
Jul 23, 2025	10.56	10.82	10.54	10.68	10.68	0.75%	73,624,697
Jul 22, 2025	10.68	10.69	10.55	10.60	10.60	-0.93%	54,643,846
Jul 21, 2025	10.72	10.79	10.63	10.70	10.70	-0.65%	61,633,668
Jul 18, 2025	10.78	10.89	10.71	10.77	10.77	0.19%	64,903,434
Jul 17, 2025	10.61	10.75	10.53	10.75	10.75	1.22%	61,855,283
Jul 16, 2025	10.70	10.85	10.56	10.62	10.62	-	82,313,310
Jul 15, 2025	10.30	10.62	10.28	10.62	10.62	3.01%	100,060,760
Jul 14, 2025	10.29	10.38	10.25	10.31	10.31	0.29%	52,056,621
Jul 11, 2025	10.36	10.39	10.02	10.28	10.28	-2.56%	121,747,351
Jul 10, 2025	10.55	10.62	10.45	10.55	10.55	-	38,582,615
Jul 9, 2025	10.64	10.66	10.53	10.55	10.55	-0.85%	38,948,848
Jul 8, 2025	10.35	10.65	10.31	10.64	10.64	2.50%	58,044,165
Jul 7, 2025	10.46	10.52	10.33	10.38	10.38	-1.42%	48,543,686