SHE:300517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.44	11.62	11.37	11.50	11.50	1.14%	2,284,800
Apr 9, 2026	11.68	11.68	11.27	11.37	11.37	-2.65%	3,219,300
Apr 8, 2026	11.31	11.69	11.20	11.68	11.68	6.09%	4,316,820
Apr 7, 2026	10.41	11.04	10.28	11.01	11.01	5.66%	6,329,800
Apr 3, 2026	10.92	11.05	10.38	10.42	10.42	-4.93%	3,908,100
Apr 2, 2026	11.32	11.38	10.84	10.96	10.96	-3.18%	3,118,300
Apr 1, 2026	11.22	11.36	11.08	11.32	11.32	2.91%	2,831,600
Mar 31, 2026	11.29	11.45	10.97	11.00	11.00	-2.57%	3,377,300
Mar 30, 2026	11.25	11.35	11.01	11.29	11.29	0.18%	4,705,920
Mar 27, 2026	11.17	11.36	10.95	11.27	11.27	0.81%	2,678,000
Mar 26, 2026	11.30	11.45	11.09	11.18	11.18	-0.80%	3,197,127
Mar 25, 2026	11.12	11.40	11.12	11.27	11.27	1.35%	2,976,400
Mar 24, 2026	10.84	11.13	10.51	11.12	11.12	5.50%	4,640,100
Mar 23, 2026	10.98	11.08	10.45	10.54	10.54	-5.89%	6,983,021
Mar 20, 2026	11.66	11.71	11.15	11.20	11.20	-3.53%	7,219,960
Mar 19, 2026	12.01	12.01	11.51	11.61	11.61	-4.05%	6,799,100
Mar 18, 2026	11.91	12.18	11.80	12.10	12.10	1.60%	3,045,900
Mar 17, 2026	12.26	12.34	11.88	11.91	11.91	-2.46%	3,746,740
Mar 16, 2026	12.30	12.40	12.03	12.21	12.21	-0.73%	3,691,660
Mar 13, 2026	12.06	12.44	11.99	12.30	12.30	1.74%	4,630,500
Mar 12, 2026	12.53	12.53	12.05	12.09	12.09	-3.43%	3,633,430
Mar 11, 2026	12.70	12.77	12.44	12.52	12.52	-1.03%	4,066,790
Mar 10, 2026	12.30	12.68	12.28	12.65	12.65	3.69%	5,245,747
Mar 9, 2026	12.25	12.36	12.02	12.20	12.20	-1.29%	4,112,160
Mar 6, 2026	11.97	12.38	11.96	12.36	12.36	3.09%	4,092,840
Mar 5, 2026	11.97	12.30	11.92	11.99	11.99	1.35%	4,287,393
Mar 4, 2026	11.70	12.10	11.65	11.83	11.83	-0.59%	4,204,380
Mar 3, 2026	12.18	12.28	11.76	11.90	11.90	-1.90%	7,612,160
Mar 2, 2026	12.45	12.59	12.00	12.13	12.13	-4.11%	7,038,440
Feb 27, 2026	12.58	12.71	12.49	12.65	12.65	0.72%	5,379,668
Feb 26, 2026	12.70	12.73	12.36	12.56	12.56	-1.26%	5,740,327
Feb 25, 2026	12.87	12.88	12.60	12.72	12.72	-0.31%	6,793,294
Feb 24, 2026	13.07	13.20	12.70	12.76	12.76	-2.37%	11,923,450
Feb 13, 2026	12.73	13.34	12.45	13.07	13.07	2.91%	12,086,500
Feb 12, 2026	12.83	13.08	12.50	12.70	12.70	-0.08%	10,551,880
Feb 11, 2026	12.64	13.02	12.52	12.71	12.71	0.71%	7,665,756
Feb 10, 2026	12.81	12.83	12.45	12.62	12.62	-0.08%	7,075,800
Feb 9, 2026	12.44	12.66	12.08	12.63	12.63	1.61%	10,475,300
Feb 6, 2026	12.29	12.53	12.13	12.43	12.43	1.06%	3,825,480
Feb 5, 2026	12.27	12.45	12.20	12.30	12.30	0.24%	2,777,860
Feb 4, 2026	12.20	12.35	12.07	12.27	12.27	1.24%	4,051,414
Feb 3, 2026	12.00	12.23	11.92	12.12	12.12	1.68%	5,408,620
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