SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.26	14.72	14.23	14.61	-	1.60%	62,422,160
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
Apr 23, 2026	19.01	19.38	18.63	18.90	18.57	-1.20%	247,003,300
Apr 22, 2026	18.30	19.24	17.88	19.13	18.80	6.40%	349,770,000
Apr 21, 2026	18.47	18.52	17.72	17.98	17.67	-3.64%	190,649,500
Apr 20, 2026	18.80	19.09	18.52	18.66	18.33	-1.27%	213,808,500
Apr 17, 2026	18.68	19.07	18.61	18.90	18.57	-1.25%	239,431,800
Apr 16, 2026	18.49	19.39	18.40	19.14	18.81	4.82%	325,147,800
Apr 15, 2026	18.55	19.14	17.95	18.26	17.94	-2.20%	255,492,400
Apr 14, 2026	19.10	19.48	18.42	18.67	18.34	2.81%	299,085,600
Apr 13, 2026	17.44	18.63	17.44	18.16	17.84	2.19%	244,340,000
Apr 10, 2026	18.25	18.35	17.71	17.77	17.46	-1.00%	185,508,200
Apr 9, 2026	17.70	18.08	17.62	17.95	17.64	-2.55%	194,108,300
Apr 8, 2026	16.91	18.47	16.91	18.42	18.10	14.77%	354,931,900
Apr 7, 2026	16.49	16.69	15.95	16.05	15.77	-3.02%	142,413,600