SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	14.18	14.63	13.89	14.01	14.01	-2.16%	105,807,738
Jun 9, 2026	14.32	14.45	13.96	14.32	14.32	1.85%	93,311,646
Jun 8, 2026	14.30	14.81	14.17	14.31	14.06	-4.92%	106,050,452
Jun 5, 2026	15.29	15.56	14.96	15.05	14.79	-2.78%	110,168,000
Jun 4, 2026	15.08	15.55	14.92	15.48	15.21	0.85%	110,562,600
Jun 3, 2026	15.03	15.97	14.76	15.35	15.08	1.12%	176,705,900
Jun 2, 2026	15.25	15.40	14.72	15.18	14.91	0.53%	116,142,100
Jun 1, 2026	15.15	15.58	14.83	15.10	14.84	1.62%	140,478,900
May 29, 2026	15.88	16.16	14.70	14.86	14.60	-5.17%	157,463,200
May 28, 2026	16.01	16.16	15.35	15.67	15.40	-0.70%	128,967,300
May 27, 2026	16.45	16.54	15.67	15.78	15.50	-4.59%	136,696,200
May 26, 2026	16.88	16.90	16.16	16.54	16.25	-3.73%	150,433,800
May 25, 2026	17.40	17.70	16.70	17.18	16.88	-0.29%	158,853,600
May 22, 2026	17.01	17.29	16.68	17.23	16.93	2.38%	146,257,100
May 21, 2026	18.29	18.75	16.79	16.83	16.54	-7.43%	260,521,800
May 20, 2026	18.73	19.10	17.77	18.18	17.86	-4.16%	257,640,400
May 19, 2026	18.40	19.23	18.19	18.97	18.64	2.65%	273,330,900
May 18, 2026	18.89	19.46	18.35	18.48	18.16	-2.69%	253,889,200
May 15, 2026	19.05	20.15	18.80	18.99	18.66	1.55%	328,248,800
May 14, 2026	19.94	20.04	18.68	18.70	18.37	-5.27%	287,674,000
May 13, 2026	17.60	19.97	17.49	19.74	19.40	12.93%	460,526,900
May 12, 2026	17.72	17.80	17.11	17.48	17.17	-2.18%	158,433,300
May 11, 2026	18.10	18.43	17.41	17.87	17.56	-0.06%	210,891,000
May 8, 2026	17.68	18.20	17.37	17.88	17.57	1.71%	218,606,500
May 7, 2026	17.30	17.65	17.02	17.58	17.27	1.62%	196,217,200
May 6, 2026	16.31	17.98	16.31	17.30	17.00	8.13%	301,654,000
Apr 30, 2026	16.30	16.66	15.83	16.00	15.72	-2.74%	159,525,900
Apr 29, 2026	16.17	16.84	15.81	16.45	16.16	1.86%	169,142,000
Apr 28, 2026	16.87	16.87	16.05	16.15	15.87	-4.38%	188,540,100
Apr 27, 2026	17.65	17.71	16.85	16.89	16.59	-5.11%	234,097,600
Apr 24, 2026	18.53	18.60	16.80	17.80	17.49	-5.82%	349,610,900