SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	16.18	16.69	15.78	15.86	15.86	1.34%	229,660,677
Aug 19, 2026	16.24	16.48	15.56	15.65	15.65	-7.12%	216,034,200
Aug 18, 2026	17.39	17.47	16.70	16.85	16.85	-4.10%	245,490,313
Aug 17, 2026	17.00	17.58	16.80	17.57	17.57	1.38%	424,149,300
Aug 14, 2026	14.50	17.33	14.31	17.33	17.33	20.01%	480,493,600
Aug 13, 2026	14.99	15.28	14.42	14.44	14.44	-1.37%	195,322,924
Aug 12, 2026	15.24	15.38	14.60	14.64	14.64	-1.15%	145,381,298
Aug 11, 2026	14.84	15.14	14.50	14.81	14.81	0.07%	147,445,300
Aug 10, 2026	15.00	15.28	14.44	14.80	14.80	-4.27%	227,590,137
Aug 7, 2026	15.84	16.68	14.98	15.46	15.46	4.96%	350,685,900
Aug 6, 2026	14.72	15.12	14.49	14.73	14.73	-1.67%	159,990,390
Aug 5, 2026	14.61	15.40	14.50	14.98	14.98	1.70%	220,584,900
Aug 4, 2026	14.25	14.99	14.20	14.73	14.73	6.58%	209,815,981
Aug 3, 2026	14.03	14.22	13.74	13.82	13.82	-1.50%	163,005,000
Jul 31, 2026	13.06	14.32	12.77	14.03	14.03	17.50%	281,037,500
Jul 30, 2026	12.35	12.85	11.93	11.94	11.94	-4.78%	127,017,520
Jul 29, 2026	12.90	13.03	12.00	12.54	12.54	-2.79%	140,984,847
Jul 28, 2026	12.94	13.21	12.80	12.90	12.90	-3.23%	93,027,029
Jul 27, 2026	12.88	13.37	12.63	13.33	13.33	2.54%	112,965,470
Jul 24, 2026	13.74	13.85	12.98	13.00	13.00	-8.32%	155,872,631
Jul 23, 2026	14.50	14.88	14.03	14.18	14.18	-3.54%	144,873,042
Jul 22, 2026	14.68	15.32	14.55	14.70	14.70	-1.74%	202,233,116
Jul 21, 2026	14.15	14.97	13.81	14.96	14.96	4.98%	248,887,854
Jul 20, 2026	13.75	14.55	13.64	14.25	14.25	7.71%	225,514,115
Jul 17, 2026	14.01	14.26	13.03	13.23	13.23	-7.22%	183,205,000
Jul 16, 2026	14.08	14.74	13.82	14.26	14.26	-0.63%	174,707,598
Jul 15, 2026	14.35	14.78	14.07	14.35	14.35	0.56%	172,709,753
Jul 14, 2026	14.98	15.25	13.54	14.27	14.27	-2.86%	208,357,353
Jul 13, 2026	14.89	15.49	14.52	14.69	14.69	-3.10%	204,097,860
Jul 10, 2026	15.14	16.05	14.90	15.16	15.16	-1.11%	307,947,360
Jul 9, 2026	14.61	15.35	14.40	15.33	15.33	4.57%	373,317,147
Jul 8, 2026	13.18	14.66	12.91	14.66	14.66	19.97%	285,332,618
Jul 7, 2026	12.71	12.76	12.16	12.22	12.22	-3.70%	72,736,950
Jul 6, 2026	12.70	12.98	12.56	12.69	12.69	-0.31%	73,337,420
Jul 3, 2026	12.84	13.03	12.72	12.73	12.73	-0.93%	78,180,208
Jul 2, 2026	13.20	13.44	12.81	12.85	12.85	-3.75%	108,130,300
Jul 1, 2026	13.00	13.85	12.89	13.35	13.35	2.61%	152,129,600
Jun 30, 2026	12.58	13.29	12.33	13.01	13.01	3.91%	113,321,900
Jun 29, 2026	12.78	12.97	12.33	12.52	12.52	-2.03%	108,911,200
Jun 26, 2026	13.61	13.61	12.78	12.78	12.78	-7.26%	145,185,300
Jun 25, 2026	14.39	14.56	13.40	13.78	13.78	-3.84%	156,062,300
Jun 24, 2026	14.15	14.47	13.89	14.33	14.33	1.06%	106,025,600
Jun 23, 2026	15.15	15.17	14.13	14.18	14.18	-7.62%	151,263,800
Jun 22, 2026	14.85	15.60	14.81	15.35	15.35	3.16%	158,992,500
Jun 18, 2026	14.47	15.09	14.23	14.88	14.88	3.48%	158,021,200
Jun 17, 2026	14.48	14.69	14.24	14.38	14.38	-1.30%	105,984,300
Jun 16, 2026	14.60	14.75	14.34	14.57	14.57	-0.27%	100,449,800
Jun 15, 2026	14.50	14.72	14.41	14.61	14.61	2.10%	103,324,700
Jun 12, 2026	14.26	14.70	14.19	14.31	14.31	1.85%	143,757,800
Jun 11, 2026	13.90	14.20	13.56	14.05	14.05	0.29%	106,729,800