SHE:300617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.75	41.21	38.80	40.00	40.00	-1.79%	4,464,100
Aug 21, 2026	40.36	41.23	39.93	40.73	40.73	0.57%	3,158,502
Aug 20, 2026	40.83	41.25	40.00	40.50	40.50	0.60%	3,128,024
Aug 19, 2026	42.92	43.03	40.10	40.26	40.26	-8.08%	5,662,800
Aug 18, 2026	44.99	45.40	43.36	43.80	43.80	-2.65%	5,216,800
Aug 17, 2026	43.69	45.56	42.68	44.99	44.99	3.66%	7,373,700
Aug 14, 2026	43.83	44.27	42.49	43.40	43.40	-1.00%	7,276,500
Aug 13, 2026	42.81	45.40	42.45	43.84	43.84	2.41%	8,853,425
Aug 12, 2026	41.50	43.34	41.44	42.81	42.81	3.18%	6,057,600
Aug 11, 2026	41.86	42.17	40.51	41.49	41.49	-2.33%	6,185,000
Aug 10, 2026	43.13	45.30	42.06	42.48	42.48	0.95%	8,234,330
Aug 7, 2026	42.97	42.97	41.51	42.08	42.08	-2.07%	5,824,600
Aug 6, 2026	43.70	43.70	42.03	42.97	42.97	-2.41%	5,054,700
Aug 5, 2026	43.28	44.29	42.78	44.03	44.03	1.03%	4,914,130
Aug 4, 2026	41.69	43.93	41.47	43.58	43.58	4.89%	6,405,800
Aug 3, 2026	40.63	42.05	40.54	41.55	41.55	2.59%	4,292,000
Jul 31, 2026	41.09	42.29	40.46	40.50	40.50	0.75%	4,836,100
Jul 30, 2026	41.33	41.70	39.93	40.20	40.20	-2.78%	5,169,400
Jul 29, 2026	41.01	41.87	40.05	41.35	41.35	-	4,009,664
Jul 28, 2026	42.99	43.39	41.00	41.35	41.35	-5.10%	4,668,600
Jul 27, 2026	39.99	43.98	39.62	43.57	43.57	7.77%	7,229,500
Jul 24, 2026	41.86	42.50	40.43	40.43	40.43	-5.58%	5,091,252
Jul 23, 2026	40.41	42.97	40.10	42.82	42.82	6.39%	7,870,295
Jul 22, 2026	40.25	41.34	40.07	40.25	40.25	-1.30%	3,561,565
Jul 21, 2026	39.48	40.80	35.60	40.78	40.78	3.69%	6,718,088
Jul 20, 2026	41.43	42.22	38.20	39.33	39.33	-3.91%	5,820,705
Jul 17, 2026	43.07	43.55	40.66	40.93	40.93	-5.36%	5,142,000
Jul 16, 2026	43.43	44.97	42.20	43.25	43.25	-0.78%	3,688,195
Jul 15, 2026	45.29	45.29	42.88	43.59	43.59	-3.07%	3,530,500
Jul 14, 2026	44.22	45.11	42.56	44.97	44.97	1.83%	4,668,990
Jul 13, 2026	47.52	48.54	44.01	44.16	44.16	-7.73%	4,695,571
Jul 10, 2026	48.19	50.30	47.60	47.86	47.86	-0.13%	5,411,798
Jul 9, 2026	47.50	49.10	45.20	47.92	47.92	1.48%	4,912,700
Jul 8, 2026	51.55	51.84	47.22	47.22	47.22	-7.08%	6,134,600
Jul 7, 2026	54.06	55.42	50.69	50.82	50.82	-5.22%	7,936,260
Jul 6, 2026	52.20	60.00	52.20	53.62	53.62	3.21%	10,705,479
Jul 3, 2026	51.27	52.94	50.27	51.95	51.95	2.43%	4,558,495
Jul 2, 2026	52.99	53.55	50.40	50.72	50.72	-6.02%	4,520,730
Jul 1, 2026	53.36	55.12	51.95	53.97	53.97	1.85%	6,256,985
Jun 30, 2026	51.00	54.59	50.34	52.99	52.99	4.79%	6,679,390
Jun 29, 2026	53.06	53.12	48.60	50.57	50.57	-4.67%	6,897,100
Jun 26, 2026	56.32	56.90	52.70	53.05	53.05	-5.87%	5,273,900
Jun 25, 2026	57.30	57.87	55.30	56.36	56.36	-2.86%	5,271,131
Jun 24, 2026	57.09	58.60	55.50	58.02	58.02	0.62%	5,853,615
Jun 23, 2026	58.94	59.80	57.02	57.66	57.66	-3.21%	6,499,800
Jun 22, 2026	59.00	60.75	57.91	59.57	59.57	2.21%	7,837,490
Jun 18, 2026	59.90	60.65	57.99	58.28	58.28	-0.72%	7,620,950
Jun 17, 2026	60.70	61.96	58.13	58.70	58.70	-4.38%	8,239,100
Jun 16, 2026	57.53	62.42	57.07	61.39	61.39	6.12%	8,772,100
Jun 15, 2026	55.95	58.00	55.85	57.85	57.85	5.86%	6,537,864