SHE:300617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	65.78	67.57	64.20	67.25	67.25	2.37%	10,565,690
May 6, 2026	68.20	69.80	64.60	65.69	65.69	8.90%	16,737,350
Apr 30, 2026	62.00	62.80	59.97	60.32	60.32	-2.09%	6,801,533
Apr 29, 2026	60.80	63.65	58.37	61.61	61.61	-1.44%	9,402,400
Apr 28, 2026	59.82	63.86	59.65	62.51	62.51	3.92%	10,643,110
Apr 27, 2026	59.59	60.63	58.81	60.15	60.15	0.12%	5,325,567
Apr 24, 2026	60.85	62.38	59.40	60.08	60.08	-2.77%	6,546,002
Apr 23, 2026	65.75	66.18	60.60	61.79	61.79	-2.00%	10,139,440
Apr 22, 2026	61.07	64.20	59.88	63.05	63.05	1.94%	11,408,300
Apr 21, 2026	64.66	64.83	58.51	61.85	61.85	-5.08%	13,981,400
Apr 20, 2026	60.20	65.48	60.00	65.16	65.16	7.21%	16,270,390
Apr 17, 2026	60.76	61.79	60.00	60.78	60.78	2.03%	9,353,013
Apr 16, 2026	58.00	59.88	56.90	59.57	59.57	0.95%	9,120,135
Apr 15, 2026	59.09	61.86	58.54	59.01	59.01	0.44%	10,661,770
Apr 14, 2026	60.00	60.75	58.20	58.75	58.75	-1.23%	6,649,900
Apr 13, 2026	57.96	60.72	56.21	59.48	59.48	2.01%	9,432,700
Apr 10, 2026	57.35	60.45	56.77	58.31	58.31	1.76%	8,983,400
Apr 9, 2026	56.00	59.90	55.68	57.30	57.30	0.61%	5,864,400
Apr 8, 2026	53.30	57.07	53.30	56.95	56.95	10.35%	8,882,554
Apr 7, 2026	51.52	52.52	50.48	51.61	51.61	2.08%	7,861,160
Apr 3, 2026	54.37	54.53	50.02	50.56	50.56	-7.28%	11,996,285
Apr 2, 2026	57.45	57.87	54.00	54.53	54.53	-3.76%	5,600,995
Apr 1, 2026	56.56	58.08	56.01	56.66	56.66	1.63%	4,663,901
Mar 31, 2026	56.85	58.88	55.50	55.75	55.75	-2.64%	5,603,832
Mar 30, 2026	57.99	58.38	56.07	57.26	57.26	-3.10%	6,394,627
Mar 27, 2026	56.78	60.50	56.03	59.09	59.09	3.47%	8,391,600
Mar 26, 2026	58.00	58.46	56.78	57.11	57.11	-2.24%	6,423,823
Mar 25, 2026	58.50	60.86	57.78	58.42	58.42	1.11%	10,518,038
Mar 24, 2026	57.05	58.97	56.14	57.78	57.78	3.38%	10,155,990
Mar 23, 2026	56.47	58.82	54.80	55.89	55.89	-2.75%	8,492,500
Mar 20, 2026	60.80	61.50	57.43	57.47	57.47	-5.46%	11,769,560
Mar 19, 2026	60.46	62.19	59.73	60.79	60.79	-3.29%	8,966,364
Mar 18, 2026	62.99	63.90	60.25	62.86	62.86	2.11%	11,674,620
Mar 17, 2026	62.51	65.64	61.25	61.56	61.56	-1.66%	15,144,460
Mar 16, 2026	62.25	63.55	60.51	62.60	62.60	1.13%	11,489,480
Mar 13, 2026	66.05	66.49	61.58	61.90	61.90	-5.93%	14,063,070
Mar 12, 2026	67.80	68.50	65.21	65.80	65.80	-3.59%	15,496,180
Mar 11, 2026	69.02	70.37	67.20	68.25	68.25	-3.19%	21,034,940
Mar 10, 2026	69.00	76.00	69.00	70.50	70.50	-0.49%	25,112,030
Mar 9, 2026	68.02	76.84	68.02	70.85	70.85	-1.56%	32,367,340
Mar 6, 2026	67.14	74.88	64.80	71.97	71.97	10.55%	28,686,870
Mar 5, 2026	68.47	70.47	64.00	65.10	65.10	0.45%	31,709,650
Mar 4, 2026	54.50	64.81	54.50	64.81	64.81	20.00%	27,895,970
Mar 3, 2026	57.00	57.30	53.70	54.01	54.01	-4.51%	12,097,120
Mar 2, 2026	56.58	57.90	55.79	56.56	56.56	-2.36%	11,721,930
Feb 27, 2026	60.10	61.68	57.13	57.93	57.93	-3.27%	14,254,260
Feb 26, 2026	56.23	62.50	55.61	59.89	59.89	3.80%	21,526,720
Feb 25, 2026	50.90	58.58	50.90	57.70	57.70	13.67%	20,965,700
Feb 24, 2026	46.57	52.99	46.57	50.76	50.76	11.76%	16,943,000
Feb 13, 2026	48.00	48.15	45.28	45.42	45.42	-6.12%	10,511,700