SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.80	15.18	14.65	14.90	14.90	1.43%	97,465,283
Sep 29, 2026	14.70	15.06	14.54	14.69	14.69	-0.47%	75,971,891
Sep 28, 2026	15.10	15.15	14.56	14.76	14.76	-2.51%	71,016,526
Sep 24, 2026	15.32	15.49	15.13	15.14	15.14	-1.17%	69,591,600
Sep 23, 2026	15.91	15.93	15.28	15.32	15.32	-3.77%	105,748,398
Sep 22, 2026	16.38	16.60	15.54	15.92	15.92	4.81%	208,356,450
Sep 21, 2026	15.16	15.27	15.04	15.19	15.19	0.26%	81,652,440
Sep 18, 2026	14.99	15.24	14.81	15.15	15.15	2.43%	106,776,237
Sep 17, 2026	14.43	14.90	14.42	14.79	14.79	0.61%	79,342,972
Sep 16, 2026	14.50	14.83	14.35	14.70	14.70	-0.54%	99,789,000
Sep 15, 2026	15.43	15.47	14.74	14.78	14.78	-0.61%	98,058,312
Sep 14, 2026	14.76	15.05	14.59	14.87	14.87	1.29%	89,739,650
Sep 11, 2026	14.85	14.85	14.30	14.68	14.68	-2.59%	112,750,633
Sep 10, 2026	15.48	15.55	15.05	15.07	15.07	-0.46%	91,837,003
Sep 9, 2026	15.48	15.63	15.04	15.14	15.14	-2.01%	100,255,417
Sep 8, 2026	15.70	15.70	15.39	15.45	15.45	-2.03%	99,793,966
Sep 7, 2026	15.76	15.82	15.36	15.77	15.77	0.77%	125,416,101
Sep 4, 2026	16.27	16.41	15.55	15.65	15.65	-1.70%	173,601,821
Sep 3, 2026	16.40	16.49	15.82	15.92	15.92	-1.42%	125,688,811
Sep 2, 2026	16.11	16.44	15.87	16.15	16.15	-1.46%	137,190,926
Sep 1, 2026	16.36	16.63	16.01	16.39	16.39	0.18%	214,370,579
Aug 31, 2026	15.01	16.61	14.90	16.36	16.36	6.86%	246,533,970
Aug 28, 2026	15.73	16.34	15.30	15.31	15.31	-1.03%	240,561,666
Aug 27, 2026	15.16	15.63	15.05	15.47	15.47	3.97%	196,029,696
Aug 26, 2026	15.06	15.34	14.65	14.96	14.88	-0.93%	143,447,528
Aug 25, 2026	15.08	15.19	14.82	15.10	15.02	-0.66%	134,642,057
Aug 24, 2026	15.54	15.59	14.96	15.20	15.12	-2.19%	115,670,068
Aug 21, 2026	15.92	16.03	15.27	15.54	15.46	-2.02%	146,328,236
Aug 20, 2026	16.18	16.69	15.78	15.86	15.78	1.34%	229,626,377
Aug 19, 2026	16.24	16.48	15.56	15.65	15.57	-7.12%	216,034,289
Aug 18, 2026	17.39	17.47	16.70	16.85	16.76	-4.10%	245,490,313
Aug 17, 2026	17.00	17.58	16.80	17.57	17.48	1.38%	424,149,361
Aug 14, 2026	14.50	17.33	14.31	17.33	17.24	20.01%	480,493,669
Aug 13, 2026	14.99	15.28	14.42	14.44	14.36	-1.37%	195,322,924
Aug 12, 2026	15.24	15.38	14.60	14.64	14.56	-1.15%	145,381,298
Aug 11, 2026	14.84	15.14	14.50	14.81	14.73	0.07%	147,445,334
Aug 10, 2026	15.00	15.28	14.44	14.80	14.72	-4.27%	227,590,137
Aug 7, 2026	15.84	16.68	14.98	15.46	15.38	4.96%	350,685,902
Aug 6, 2026	14.72	15.12	14.49	14.73	14.65	-1.67%	159,990,390
Aug 5, 2026	14.61	15.40	14.50	14.98	14.90	1.70%	220,584,999
Aug 4, 2026	14.25	14.99	14.20	14.73	14.65	6.58%	209,772,381
Aug 3, 2026	14.03	14.22	13.74	13.82	13.75	-1.50%	163,005,062
Jul 31, 2026	13.06	14.32	12.77	14.03	13.95	17.50%	281,037,588
Jul 30, 2026	12.35	12.85	11.93	11.94	11.88	-4.78%	126,999,120
Jul 29, 2026	12.90	13.03	12.00	12.54	12.47	-2.79%	140,984,847
Jul 28, 2026	12.94	13.21	12.80	12.90	12.83	-3.23%	93,019,829
Jul 27, 2026	12.88	13.37	12.63	13.33	13.26	2.54%	112,892,070
Jul 24, 2026	13.74	13.85	12.98	13.00	12.93	-8.32%	155,789,531
Jul 23, 2026	14.50	14.88	14.03	14.18	14.10	-3.54%	144,785,242
Jul 22, 2026	14.68	15.32	14.55	14.70	14.62	-1.74%	202,155,116