SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	15.48	15.55	15.05	15.11	15.11	-0.20%	73,818,778
Sep 9, 2026	15.48	15.63	15.04	15.14	15.14	-2.01%	100,300,617
Sep 8, 2026	15.70	15.70	15.39	15.45	15.45	-2.03%	99,878,466
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%	137,307,626
Sep 1, 2026	16.36	16.63	16.01	16.39	16.39	0.18%	214,498,679
Aug 31, 2026	15.01	16.61	14.90	16.36	16.36	6.86%	246,533,900
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%	196,097,096
Aug 26, 2026	15.06	15.34	14.65	14.96	14.88	-0.93%	143,541,428
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
Jul 21, 2026	14.15	14.97	13.81	14.96	14.88	4.98%	248,887,854
Jul 20, 2026	13.75	14.55	13.64	14.25	14.17	7.71%	225,409,815
Jul 17, 2026	14.01	14.26	13.03	13.23	13.16	-7.22%	183,205,020
Jul 16, 2026	14.08	14.74	13.82	14.26	14.18	-0.63%	174,635,698
Jul 15, 2026	14.35	14.78	14.07	14.35	14.27	0.56%	172,709,753
Jul 14, 2026	14.98	15.25	13.54	14.27	14.19	-2.86%	208,357,353
Jul 13, 2026	14.89	15.49	14.52	14.69	14.61	-3.10%	204,081,360
Jul 10, 2026	15.14	16.05	14.90	15.16	15.08	-1.11%	307,947,360
Jul 9, 2026	14.61	15.35	14.40	15.33	15.25	4.57%	373,182,847
Jul 8, 2026	13.18	14.66	12.91	14.66	14.58	19.97%	285,298,228
Jul 7, 2026	12.71	12.76	12.16	12.22	12.15	-3.70%	72,736,951
Jul 6, 2026	12.70	12.98	12.56	12.69	12.62	-0.31%	73,337,425
Jul 3, 2026	12.84	13.03	12.72	12.73	12.66	-0.93%	78,180,208