SHE:300517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.01	13.05	12.56	12.92	12.92	1.57%	6,774,520
May 21, 2026	13.24	13.50	12.62	12.72	12.72	-4.29%	11,796,460
May 20, 2026	12.89	13.31	12.61	13.29	13.29	3.10%	10,590,500
May 19, 2026	12.29	13.07	12.04	12.89	12.89	5.92%	10,032,700
May 18, 2026	11.63	12.32	11.63	12.17	12.17	4.28%	6,712,980
May 15, 2026	11.78	12.05	11.57	11.67	11.67	-0.85%	5,738,900
May 14, 2026	12.10	12.15	11.77	11.77	11.77	-1.92%	7,603,540
May 13, 2026	12.28	12.28	11.91	12.00	12.00	-1.40%	4,604,140
May 12, 2026	12.41	12.53	12.00	12.17	12.17	-1.85%	6,788,500
May 11, 2026	12.70	12.89	12.36	12.40	12.40	-2.36%	7,823,340
May 8, 2026	12.68	12.88	12.64	12.70	12.70	0.24%	4,882,500
May 7, 2026	12.56	13.00	12.44	12.67	12.67	1.36%	6,418,400
May 6, 2026	12.48	12.76	12.36	12.50	12.50	0.16%	4,596,220
Apr 30, 2026	12.30	12.62	12.29	12.48	12.48	0.89%	4,194,160
Apr 29, 2026	12.09	12.48	11.91	12.37	12.37	1.56%	4,476,560
Apr 28, 2026	12.26	12.34	12.06	12.18	12.18	0.16%	5,183,400
Apr 27, 2026	11.96	12.20	11.78	12.16	12.16	1.16%	5,826,049
Apr 24, 2026	11.79	12.13	11.78	12.02	12.02	2.39%	5,809,120
Apr 23, 2026	11.90	11.95	11.69	11.74	11.74	-0.76%	3,635,400
Apr 22, 2026	11.88	11.97	11.74	11.83	11.83	-0.76%	2,830,700
Apr 21, 2026	12.26	12.26	11.84	11.92	11.92	-2.30%	3,692,320
Apr 20, 2026	11.91	12.40	11.77	12.20	12.20	2.35%	6,332,240
Apr 17, 2026	11.94	12.04	11.69	11.92	11.92	-0.33%	5,075,096
Apr 16, 2026	11.51	12.10	11.46	11.96	11.96	3.91%	6,504,762
Apr 15, 2026	11.66	11.79	11.49	11.51	11.51	-1.29%	2,535,600
Apr 14, 2026	11.65	11.67	11.40	11.66	11.66	0.87%	3,449,320
Apr 13, 2026	11.47	11.59	11.32	11.56	11.56	0.52%	3,332,680
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