SHE:300617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	31.25	31.25	28.41	28.41	-	-3.24%	4,920,000
Oct 26, 2026	31.01	31.26	29.03	29.36	-	-6.97%	7,820,700
Oct 23, 2026	31.25	31.76	29.55	31.56	31.56	-0.06%	5,500,530
Oct 22, 2026	32.34	32.55	31.58	31.58	31.58	-2.95%	2,731,700
Oct 21, 2026	32.32	33.05	32.21	32.54	32.54	0.77%	2,719,020
Oct 20, 2026	31.88	32.50	31.61	32.29	32.29	1.29%	2,774,800
Oct 19, 2026	31.50	32.15	31.00	31.88	31.88	0.25%	2,237,000
Oct 16, 2026	32.03	32.49	31.51	31.80	31.80	0.95%	2,766,052
Oct 15, 2026	31.37	32.03	31.17	31.50	31.50	-2.93%	2,787,950
Oct 14, 2026	33.60	33.69	32.33	32.45	32.45	-3.45%	2,570,675
Oct 13, 2026	33.13	34.00	32.44	33.61	33.61	-0.74%	2,792,900
Oct 12, 2026	34.04	34.78	33.69	33.86	33.86	-0.62%	3,027,800
Oct 9, 2026	34.19	34.19	32.45	34.07	34.07	-0.44%	3,445,100
Oct 8, 2026	34.30	35.10	34.00	34.22	34.22	-0.20%	2,078,200
Sep 30, 2026	34.95	35.07	34.20	34.29	34.29	-0.72%	1,533,152
Sep 29, 2026	34.06	34.87	34.06	34.54	34.54	0.91%	1,990,500
Sep 28, 2026	35.24	35.44	33.98	34.23	34.23	-3.09%	3,072,753
Sep 24, 2026	35.90	35.97	35.20	35.32	35.32	-1.62%	1,783,200
Sep 23, 2026	36.33	36.41	35.60	35.90	35.90	-1.02%	2,232,700
Sep 22, 2026	36.82	36.95	36.14	36.27	36.27	-0.68%	2,421,850
Sep 21, 2026	36.58	36.89	36.10	36.52	36.52	-0.08%	2,360,075
Sep 18, 2026	36.07	36.66	35.76	36.55	36.55	2.76%	3,509,430
Sep 17, 2026	35.51	36.30	35.10	35.57	35.57	0.20%	2,356,976
Sep 16, 2026	34.88	35.73	34.47	35.50	35.50	2.16%	2,775,029
Sep 15, 2026	35.25	35.45	34.68	34.75	34.75	-1.70%	2,332,299
Sep 14, 2026	34.92	35.77	34.88	35.35	35.35	0.17%	2,255,900
Sep 11, 2026	35.61	35.72	34.74	35.29	35.29	-2.11%	3,425,100
Sep 10, 2026	36.33	36.42	35.80	36.05	36.05	-1.50%	2,560,503
Sep 9, 2026	36.36	37.12	36.11	36.60	36.60	0.55%	4,514,852
Sep 8, 2026	38.04	38.10	36.09	36.40	36.40	-4.59%	9,371,696
Sep 7, 2026	38.36	38.74	38.06	38.15	38.15	-0.34%	2,975,900
Sep 4, 2026	39.10	40.33	38.03	38.28	38.28	-0.96%	4,429,095
Sep 3, 2026	38.16	39.05	37.80	38.65	38.65	1.71%	3,021,795
Sep 2, 2026	37.75	38.32	37.30	38.00	38.00	-0.45%	2,374,400
Sep 1, 2026	38.90	39.14	38.01	38.17	38.17	-1.98%	2,916,300
Aug 31, 2026	38.00	38.96	38.00	38.94	38.94	1.35%	4,097,900
Aug 28, 2026	38.79	39.70	38.21	38.42	38.42	-1.08%	6,072,675
Aug 27, 2026	39.85	39.96	37.34	38.84	38.84	-3.55%	6,810,500
Aug 26, 2026	39.80	40.84	39.47	40.27	40.27	1.23%	3,223,465
Aug 25, 2026	39.04	40.03	38.40	39.78	39.78	-0.55%	3,509,535
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%	7,276,300
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%	6,184,800