SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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