SHE:300517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	10.59	10.73	10.34	10.40	10.40	-1.14%	3,327,500
Oct 20, 2026	10.09	10.73	9.95	10.52	10.52	4.37%	6,189,100
Oct 19, 2026	10.30	10.33	9.61	10.08	10.08	-2.51%	7,006,200
Oct 16, 2026	10.10	10.51	9.98	10.34	10.34	4.34%	6,464,600
Oct 15, 2026	10.41	10.54	9.84	9.91	9.91	-5.98%	6,576,600
Oct 14, 2026	10.99	11.17	10.49	10.54	10.54	-3.83%	3,332,680
Oct 13, 2026	10.76	11.08	10.40	10.96	10.96	0.18%	3,795,420
Oct 12, 2026	11.16	11.16	10.75	10.94	10.94	-2.06%	3,831,100
Oct 9, 2026	11.19	11.19	10.59	11.17	11.17	0.72%	4,585,460
Oct 8, 2026	11.44	11.51	10.94	11.09	11.09	-3.06%	4,753,800
Sep 30, 2026	11.42	11.63	11.37	11.44	11.44	0.26%	3,244,500
Sep 29, 2026	11.48	11.63	11.31	11.41	11.41	-0.17%	3,344,880
Sep 28, 2026	11.68	11.85	11.34	11.43	11.43	-2.89%	4,112,800
Sep 24, 2026	12.20	12.21	11.71	11.77	11.77	-4.00%	4,459,100
Sep 23, 2026	12.27	12.38	12.03	12.26	12.26	-0.08%	3,693,300
Sep 22, 2026	11.84	12.33	11.80	12.27	12.27	3.37%	6,040,264
Sep 21, 2026	11.76	12.31	11.76	11.87	11.87	0.17%	6,299,500
Sep 18, 2026	11.94	11.97	11.60	11.85	11.85	-1.17%	7,627,260
Sep 17, 2026	11.15	12.35	11.15	11.99	11.99	6.20%	11,536,164
Sep 16, 2026	11.26	11.45	11.13	11.29	11.29	0.27%	4,914,664
Sep 15, 2026	11.07	11.44	10.80	11.26	11.26	0.90%	8,729,470
Sep 14, 2026	11.63	11.78	10.87	11.16	11.16	-4.70%	14,622,860
Sep 11, 2026	12.29	12.42	11.58	11.71	11.71	-4.17%	10,548,440
Sep 10, 2026	12.18	12.39	12.01	12.22	12.22	0.66%	10,657,840
Sep 9, 2026	12.19	12.73	12.09	12.14	12.14	-0.49%	11,594,072
Sep 8, 2026	11.74	12.38	11.61	12.20	12.20	3.92%	7,451,880
Sep 7, 2026	11.17	12.00	10.88	11.74	11.74	5.58%	8,466,367
Sep 4, 2026	11.13	11.30	10.93	11.12	11.12	0.36%	3,406,100
Sep 3, 2026	11.13	11.28	10.81	11.08	11.08	0.73%	3,920,000
Sep 2, 2026	11.07	11.14	10.83	11.00	11.00	-1.17%	3,287,667
Sep 1, 2026	11.09	11.38	11.01	11.13	11.13	-0.09%	4,518,640
Aug 31, 2026	10.27	11.19	10.26	11.14	11.14	7.43%	7,410,360
Aug 28, 2026	10.35	10.74	10.31	10.37	10.37	0.19%	3,389,360
Aug 27, 2026	10.10	10.47	10.05	10.35	10.35	1.97%	4,340,480
Aug 26, 2026	10.22	10.34	10.00	10.15	10.15	-0.68%	4,676,580
Aug 25, 2026	10.08	10.29	9.78	10.22	10.22	0.39%	5,623,100
Aug 24, 2026	10.09	10.43	9.96	10.18	10.18	0.89%	4,020,600
Aug 21, 2026	10.03	10.13	9.80	10.09	10.09	-	2,273,460
Aug 20, 2026	10.19	10.19	9.85	10.09	10.09	2.13%	2,947,160
Aug 19, 2026	10.26	10.26	9.80	9.88	9.88	-4.36%	3,573,550
Aug 18, 2026	10.18	10.33	10.04	10.33	10.33	1.67%	3,229,830
Aug 17, 2026	9.99	10.20	9.92	10.16	10.16	1.30%	3,267,770
Aug 14, 2026	10.14	10.37	9.92	10.03	10.03	-1.28%	4,095,000
Aug 13, 2026	10.57	10.57	10.10	10.16	10.16	-3.24%	3,700,000
Aug 12, 2026	10.42	10.63	10.27	10.50	10.50	0.29%	3,962,950
Aug 11, 2026	10.00	10.60	9.97	10.47	10.47	3.77%	5,739,790
Aug 10, 2026	9.77	10.10	9.50	10.09	10.09	4.56%	5,172,330
Aug 7, 2026	9.63	9.73	9.43	9.65	9.65	-0.82%	5,284,000
Aug 6, 2026	9.57	10.50	9.56	9.73	9.73	1.99%	12,589,040
Aug 5, 2026	9.49	9.58	9.36	9.54	9.54	1.17%	3,076,200