SHE:300617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	5,054,200
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%	6,403,700
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%	4,836,000
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	-	4,009,164
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%	5,090,752
Jul 23, 2026	40.41	42.97	40.10	42.82	42.82	6.39%	7,869,195
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%	5,141,600
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%	4,695,371
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%	6,133,600
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