SHE:300717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.41	22.49	22.14	22.40	22.40	-0.22%	1,692,600
Feb 26, 2026	22.47	22.52	22.10	22.45	22.45	-0.09%	2,446,400
Feb 25, 2026	22.23	22.54	21.97	22.47	22.47	1.31%	2,580,600
Feb 24, 2026	21.81	22.32	21.68	22.18	22.18	2.26%	2,330,200
Feb 13, 2026	21.55	21.95	21.44	21.69	21.69	0.65%	1,925,400
Feb 12, 2026	21.95	21.97	21.45	21.55	21.55	-1.46%	1,633,340
Feb 11, 2026	21.72	21.97	21.53	21.87	21.87	0.78%	1,506,120
Feb 10, 2026	21.75	21.97	21.61	21.70	21.70	-0.23%	2,005,700
Feb 9, 2026	21.57	21.75	21.36	21.75	21.75	2.26%	1,839,540
Feb 6, 2026	21.08	21.60	20.95	21.27	21.27	0.33%	2,177,070
Feb 5, 2026	21.04	21.55	21.04	21.20	21.10	-0.28%	2,130,400
Feb 4, 2026	21.19	21.58	21.04	21.26	21.16	0.62%	2,213,600
Feb 3, 2026	21.05	21.28	20.80	21.13	21.03	1.25%	1,814,900
Feb 2, 2026	21.10	21.39	20.86	20.87	20.77	-1.00%	3,170,900
Jan 30, 2026	20.62	21.15	20.50	21.08	20.98	2.28%	2,212,118
Jan 29, 2026	20.90	20.98	20.42	20.61	20.51	-0.91%	1,753,720
Jan 28, 2026	21.00	21.10	20.71	20.80	20.70	-1.05%	1,547,100
Jan 27, 2026	21.03	21.15	20.38	21.02	20.92	0.33%	1,933,300
Jan 26, 2026	21.35	21.42	20.76	20.95	20.85	-0.90%	2,138,900
Jan 23, 2026	21.14	21.24	20.86	21.14	21.04	0.05%	1,599,446
Jan 22, 2026	20.80	21.25	20.80	21.13	21.03	1.59%	1,908,696
Jan 21, 2026	20.50	20.88	20.43	20.80	20.70	0.43%	1,819,600
Jan 20, 2026	20.49	20.71	20.33	20.71	20.61	1.57%	2,378,000
Jan 19, 2026	20.15	20.42	20.12	20.39	20.29	1.39%	1,641,000
Jan 16, 2026	20.12	20.15	19.73	20.11	20.02	0.85%	1,672,300
Jan 15, 2026	19.77	20.14	19.77	19.94	19.85	0.86%	2,049,900
Jan 14, 2026	19.95	20.10	19.59	19.77	19.68	-1.30%	2,569,300
Jan 13, 2026	19.85	20.12	19.69	20.03	19.94	0.55%	2,282,460
Jan 12, 2026	19.71	20.02	19.52	19.92	19.83	2.10%	1,671,000
Jan 9, 2026	19.68	19.69	19.38	19.51	19.42	-0.31%	1,638,300
Jan 8, 2026	19.18	19.66	19.16	19.57	19.48	1.72%	1,839,900
Jan 7, 2026	19.23	19.35	19.10	19.24	19.15	0.26%	1,482,000
Jan 6, 2026	19.35	19.50	19.18	19.19	19.10	-0.93%	1,738,600
Jan 5, 2026	19.02	19.45	19.02	19.37	19.28	1.73%	2,206,740
Dec 31, 2025	18.92	19.15	18.63	19.04	18.95	0.42%	1,553,600
Dec 30, 2025	19.03	19.30	18.90	18.96	18.87	-0.99%	1,114,700
Dec 29, 2025	19.03	19.30	18.91	19.15	19.06	0.95%	1,437,450
Dec 26, 2025	19.39	19.42	18.91	18.97	18.88	-1.51%	1,277,500
Dec 25, 2025	19.30	19.42	19.15	19.26	19.17	0.31%	1,422,260
Dec 24, 2025	18.93	19.27	18.90	19.20	19.11	1.43%	1,332,700
Dec 23, 2025	19.00	19.15	18.84	18.93	18.84	-0.58%	1,804,900
Dec 22, 2025	19.15	19.55	19.01	19.04	18.95	-0.10%	1,914,900
Dec 19, 2025	18.81	19.08	18.63	19.06	18.97	2.58%	1,428,800
Dec 18, 2025	18.19	18.89	18.16	18.58	18.49	1.64%	1,770,760
Dec 17, 2025	18.20	18.41	17.84	18.28	18.19	0.33%	1,651,450
Dec 16, 2025	18.44	18.52	18.13	18.22	18.13	-1.57%	1,431,149
Dec 15, 2025	18.24	18.64	18.10	18.51	18.42	1.37%	2,045,649
Dec 12, 2025	18.52	18.87	18.19	18.26	18.17	-1.72%	1,771,449
Dec 11, 2025	19.23	19.27	18.51	18.58	18.49	-2.67%	2,202,140
Dec 10, 2025	19.54	19.58	19.07	19.09	19.00	-2.30%	1,351,720