SHE:300517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.27	8.68	8.17	8.47	8.47	1.07%	4,633,100
Jul 23, 2026	8.06	8.40	8.03	8.38	8.38	3.08%	4,525,440
Jul 22, 2026	8.21	8.49	8.05	8.13	8.13	-1.93%	4,815,880
Jul 21, 2026	8.32	8.48	7.80	8.29	8.29	-1.31%	8,510,100
Jul 20, 2026	8.66	8.97	8.10	8.40	8.40	-2.78%	7,627,300
Jul 17, 2026	9.30	9.47	8.59	8.64	8.64	-6.09%	5,311,060
Jul 16, 2026	9.21	9.39	9.06	9.20	9.20	-0.54%	4,059,860
Jul 15, 2026	9.10	9.36	9.00	9.25	9.25	1.54%	4,821,400
Jul 14, 2026	9.29	9.37	8.82	9.11	9.11	0.33%	5,529,500
Jul 13, 2026	9.96	9.96	9.08	9.08	9.08	-8.47%	7,083,460
Jul 10, 2026	9.14	10.25	9.00	9.92	9.92	8.53%	8,196,060
Jul 9, 2026	9.02	9.17	8.65	9.14	9.14	2.24%	4,745,800
Jul 8, 2026	9.23	9.23	8.91	8.94	8.94	-2.08%	2,799,400
Jul 7, 2026	9.34	9.43	9.03	9.13	9.13	-1.83%	3,698,260
Jul 6, 2026	9.53	9.80	9.26	9.30	9.30	-1.69%	5,228,100
Jul 3, 2026	9.38	9.55	9.21	9.46	9.46	2.71%	4,996,180
Jul 2, 2026	9.25	9.72	9.14	9.21	9.21	-0.32%	5,274,500
Jul 1, 2026	9.39	9.57	9.17	9.24	9.24	-1.91%	4,486,700
Jun 30, 2026	9.16	9.42	9.05	9.42	9.42	2.50%	4,183,800
Jun 29, 2026	9.45	9.55	8.91	9.19	9.19	-3.26%	5,226,900
Jun 26, 2026	9.77	9.82	9.22	9.50	9.50	-2.86%	5,946,600
Jun 25, 2026	9.79	10.04	9.49	9.78	9.78	0.82%	6,085,010
Jun 24, 2026	9.96	10.02	9.53	9.70	9.70	-2.61%	4,575,680
Jun 23, 2026	9.96	10.23	9.85	9.96	9.96	-1.19%	4,536,600
Jun 22, 2026	9.56	10.13	9.52	10.08	10.08	3.49%	7,573,630
Jun 18, 2026	9.67	10.07	9.42	9.74	9.74	0.62%	6,159,400
Jun 17, 2026	9.87	9.87	9.60	9.68	9.68	-2.81%	4,990,900
Jun 16, 2026	9.90	10.15	9.63	9.96	9.96	0.30%	6,679,500
Jun 15, 2026	10.00	10.49	9.90	9.93	9.93	-0.70%	8,000,880
Jun 12, 2026	10.37	10.77	9.90	10.00	10.00	-2.72%	5,457,400
Jun 11, 2026	10.50	10.63	10.17	10.28	10.28	-3.29%	4,303,760
Jun 10, 2026	10.95	10.99	10.27	10.63	10.63	-4.15%	4,559,500
Jun 9, 2026	10.92	11.22	10.79	11.09	11.09	2.40%	4,948,780
Jun 8, 2026	11.15	11.31	10.71	10.83	10.83	-2.43%	5,819,620
Jun 5, 2026	11.14	11.36	10.81	11.10	11.10	-0.09%	4,745,940
Jun 4, 2026	11.05	11.24	10.73	11.11	11.11	-0.45%	5,149,800
Jun 3, 2026	11.73	11.86	11.00	11.16	11.16	-4.78%	5,658,200
Jun 2, 2026	11.94	11.94	11.33	11.72	11.72	-0.34%	6,297,500
Jun 1, 2026	11.69	12.10	11.56	11.76	11.76	0.09%	5,970,680
May 29, 2026	12.46	12.70	11.68	11.75	11.75	-5.32%	6,975,100
May 28, 2026	11.90	12.67	11.70	12.51	12.41	4.34%	8,232,200
May 27, 2026	12.53	13.19	11.91	11.99	11.89	-4.46%	9,755,140
May 26, 2026	12.49	12.79	12.03	12.55	12.45	1.05%	8,673,034
May 25, 2026	12.86	13.17	12.18	12.42	12.32	-3.87%	7,520,100
May 22, 2026	13.01	13.05	12.56	12.92	12.82	1.57%	6,774,520
May 21, 2026	13.24	13.50	12.62	12.72	12.62	-4.29%	11,796,460
May 20, 2026	12.89	13.31	12.61	13.29	13.18	3.10%	10,590,500
May 19, 2026	12.29	13.07	12.04	12.89	12.79	5.92%	10,032,700
May 18, 2026	11.63	12.32	11.63	12.17	12.07	4.28%	6,712,980
May 15, 2026	11.78	12.05	11.57	11.67	11.58	-0.85%	5,738,900