SHE:300517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	12.10	12.15	11.77	11.77	11.68	-1.92%	7,603,540
May 13, 2026	12.28	12.28	11.91	12.00	11.90	-1.40%	4,604,140
May 12, 2026	12.41	12.53	12.00	12.17	12.07	-1.85%	6,788,500
May 11, 2026	12.70	12.89	12.36	12.40	12.30	-2.36%	7,823,340
May 8, 2026	12.68	12.88	12.64	12.70	12.60	0.24%	4,882,500
May 7, 2026	12.56	13.00	12.44	12.67	12.57	1.36%	6,418,400
May 6, 2026	12.48	12.76	12.36	12.50	12.40	0.16%	4,596,220
Apr 30, 2026	12.30	12.62	12.29	12.48	12.38	0.89%	4,194,160
Apr 29, 2026	12.09	12.48	11.91	12.37	12.27	1.56%	4,476,560
Apr 28, 2026	12.26	12.34	12.06	12.18	12.08	0.16%	5,183,400
Apr 27, 2026	11.96	12.20	11.78	12.16	12.06	1.16%	5,826,049
Apr 24, 2026	11.79	12.13	11.78	12.02	11.92	2.39%	5,809,120
Apr 23, 2026	11.90	11.95	11.69	11.74	11.65	-0.76%	3,635,400
Apr 22, 2026	11.88	11.97	11.74	11.83	11.74	-0.76%	2,830,700
Apr 21, 2026	12.26	12.26	11.84	11.92	11.82	-2.30%	3,692,320
Apr 20, 2026	11.91	12.40	11.77	12.20	12.10	2.35%	6,332,240
Apr 17, 2026	11.94	12.04	11.69	11.92	11.82	-0.33%	5,075,096
Apr 16, 2026	11.51	12.10	11.46	11.96	11.86	3.91%	6,504,762
Apr 15, 2026	11.66	11.79	11.49	11.51	11.42	-1.29%	2,535,600
Apr 14, 2026	11.65	11.67	11.40	11.66	11.57	0.87%	3,449,320
Apr 13, 2026	11.47	11.59	11.32	11.56	11.47	0.52%	3,332,680
Apr 10, 2026	11.44	11.62	11.37	11.50	11.41	1.14%	2,284,800
Apr 9, 2026	11.68	11.68	11.27	11.37	11.28	-2.65%	3,219,300
Apr 8, 2026	11.31	11.69	11.20	11.68	11.59	6.09%	4,316,820
Apr 7, 2026	10.41	11.04	10.28	11.01	10.92	5.66%	6,329,800
Apr 3, 2026	10.92	11.05	10.38	10.42	10.34	-4.93%	3,908,100
Apr 2, 2026	11.32	11.38	10.84	10.96	10.87	-3.18%	3,118,300
Apr 1, 2026	11.22	11.36	11.08	11.32	11.23	2.91%	2,831,600
Mar 31, 2026	11.29	11.45	10.97	11.00	10.91	-2.57%	3,377,300