SHE:300617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	54.59	56.75	53.87	54.65	54.65	1.96%	7,066,379
Jun 11, 2026	55.02	55.87	52.93	53.60	53.60	-3.21%	5,754,911
Jun 10, 2026	57.17	57.41	54.39	55.38	55.38	-4.29%	6,330,785
Jun 9, 2026	57.66	58.46	56.25	57.86	57.86	2.86%	6,480,165
Jun 8, 2026	59.22	60.82	55.85	56.25	56.25	-10.76%	12,536,677
Jun 5, 2026	60.10	66.99	59.12	63.03	63.03	3.67%	16,104,840
Jun 4, 2026	62.02	63.00	59.85	60.80	60.80	-3.26%	8,508,080
Jun 3, 2026	63.68	66.34	61.80	62.85	62.85	-2.10%	10,224,610
Jun 2, 2026	67.21	67.60	62.01	64.20	64.20	-6.14%	9,129,873
Jun 1, 2026	66.68	68.74	64.99	68.40	68.40	0.88%	12,352,090
May 29, 2026	72.00	72.48	66.79	67.80	67.80	-6.97%	13,894,150
May 28, 2026	67.00	74.00	67.00	72.88	72.88	9.54%	18,397,140
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