SHE:300517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.94	12.67	11.91	11.92	11.92	-0.08%	8,511,254
Jan 30, 2026	11.92	12.09	11.80	11.93	11.93	1.10%	4,286,200
Jan 29, 2026	12.16	12.36	11.76	11.80	11.80	-2.96%	4,181,040
Jan 28, 2026	12.59	12.59	12.07	12.16	12.16	-3.34%	5,260,580
Jan 27, 2026	12.42	12.87	12.17	12.58	12.58	0.08%	5,216,520
Jan 26, 2026	12.90	12.98	12.28	12.57	12.57	-2.10%	7,153,780
Jan 23, 2026	12.29	13.10	12.15	12.84	12.84	4.39%	12,040,360
Jan 22, 2026	12.16	12.30	12.05	12.30	12.30	0.99%	3,300,480
Jan 21, 2026	12.12	12.30	11.97	12.18	12.18	0.83%	4,048,360
Jan 20, 2026	11.94	12.08	11.90	12.08	12.08	1.17%	3,508,000
Jan 19, 2026	11.90	12.02	11.80	11.94	11.94	-0.25%	3,663,780
Jan 16, 2026	12.10	12.22	11.81	11.97	11.97	-1.07%	4,286,600
Jan 15, 2026	11.83	12.32	11.72	12.10	12.10	1.68%	7,002,580
Jan 14, 2026	11.77	12.10	11.70	11.90	11.90	0.68%	6,356,000
Jan 13, 2026	12.00	12.08	11.37	11.82	11.82	-1.75%	7,101,889
Jan 12, 2026	12.20	12.28	11.91	12.03	12.03	-2.43%	10,262,142
Jan 9, 2026	11.69	12.47	11.37	12.33	12.33	5.47%	12,951,500
Jan 8, 2026	11.27	11.83	11.20	11.69	11.69	4.19%	8,525,520
Jan 7, 2026	11.13	11.28	11.08	11.22	11.22	0.54%	3,639,200
Jan 6, 2026	11.15	11.40	11.07	11.16	11.16	0.81%	3,492,520
Jan 5, 2026	11.05	11.33	10.92	11.07	11.07	0.09%	4,443,680
Dec 31, 2025	11.10	11.19	10.96	11.06	11.06	-0.18%	2,660,640
Dec 30, 2025	11.46	11.46	11.04	11.08	11.08	-2.98%	3,303,300
Dec 29, 2025	11.26	11.48	11.12	11.42	11.42	1.51%	3,002,520
Dec 26, 2025	11.35	11.45	11.22	11.25	11.25	-0.71%	2,410,940
Dec 25, 2025	11.39	11.50	11.20	11.33	11.33	-0.35%	2,312,600
Dec 24, 2025	11.43	11.47	11.30	11.37	11.37	-0.09%	2,451,180
Dec 23, 2025	11.50	11.52	11.16	11.38	11.38	-0.87%	3,594,040
Dec 22, 2025	11.38	11.89	11.30	11.48	11.48	0.88%	5,889,960
Dec 19, 2025	10.79	11.42	10.77	11.38	11.38	5.66%	5,049,180
Dec 18, 2025	10.63	10.86	10.55	10.77	10.77	1.32%	3,063,520
Dec 17, 2025	10.66	10.73	10.37	10.63	10.63	-0.65%	3,088,000
Dec 16, 2025	10.94	10.94	10.64	10.70	10.70	-2.37%	2,396,720
Dec 15, 2025	10.85	11.09	10.70	10.96	10.96	0.55%	3,367,740
Dec 12, 2025	11.17	11.30	10.85	10.90	10.90	-2.42%	3,105,180
Dec 11, 2025	11.50	11.54	11.14	11.17	11.17	-2.45%	3,586,440
Dec 10, 2025	11.57	11.62	11.35	11.45	11.45	-0.95%	3,912,200
Dec 9, 2025	11.75	11.80	11.54	11.56	11.56	-1.53%	2,737,020
Dec 8, 2025	11.59	11.74	11.51	11.74	11.74	1.21%	4,173,566
Dec 5, 2025	11.41	11.64	11.26	11.60	11.60	1.67%	3,384,000
Dec 4, 2025	11.66	11.80	11.30	11.41	11.41	-2.89%	5,220,900
Dec 3, 2025	11.88	12.00	11.50	11.75	11.75	-2.08%	6,418,380
Dec 2, 2025	11.97	12.21	11.64	12.00	12.00	-	6,443,600
Dec 1, 2025	12.44	12.44	11.90	12.00	12.00	-1.72%	4,305,980
Nov 28, 2025	11.80	12.21	11.73	12.21	12.21	3.13%	4,006,600
Nov 27, 2025	11.95	12.02	11.63	11.84	11.84	-1.09%	4,243,560
Nov 26, 2025	12.47	12.55	11.89	11.97	11.97	-3.47%	6,441,699
Nov 25, 2025	12.44	12.65	12.27	12.40	12.40	-0.08%	5,895,059
Nov 24, 2025	12.25	12.68	12.14	12.41	12.41	1.47%	7,725,107
Nov 21, 2025	12.83	13.07	12.23	12.23	12.23	-6.78%	11,665,580