SHE:300617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	61.76	69.86	60.80	66.53	66.53	7.53%	19,689,570
May 26, 2026	65.02	65.93	61.45	61.87	61.87	-6.68%	8,121,031
May 25, 2026	63.52	69.65	63.52	66.30	66.30	5.14%	15,801,280
May 22, 2026	60.00	63.45	58.68	63.06	63.06	6.63%	10,229,960
May 21, 2026	63.00	64.50	58.89	59.14	59.14	-6.51%	10,007,500
May 20, 2026	65.50	65.80	61.75	63.26	63.26	-4.56%	9,696,597
May 19, 2026	62.85	67.10	61.73	66.28	66.28	4.53%	12,174,490
May 18, 2026	63.06	66.75	62.67	63.41	63.41	-2.07%	8,342,300
May 15, 2026	65.50	66.44	61.55	64.75	64.75	0.40%	12,714,110
May 14, 2026	68.00	73.48	64.49	64.49	64.49	-6.33%	19,951,720
May 13, 2026	65.38	70.47	64.00	68.85	68.85	4.40%	19,293,130
May 12, 2026	63.98	67.10	63.58	65.95	65.95	2.33%	13,379,610
May 11, 2026	65.28	67.68	63.80	64.45	64.45	-1.96%	9,220,960
May 8, 2026	66.00	68.93	65.53	65.74	65.74	-2.25%	8,196,190
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%	11,996,180
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%	10,518,030
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