SHE:300717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.62	21.15	20.50	21.08	21.08	2.28%	2,212,118
Jan 29, 2026	20.90	20.98	20.42	20.61	20.61	-0.91%	1,753,720
Jan 28, 2026	21.00	21.10	20.71	20.80	20.80	-1.05%	1,547,100
Jan 27, 2026	21.03	21.15	20.38	21.02	21.02	0.33%	1,933,300
Jan 26, 2026	21.35	21.42	20.76	20.95	20.95	-0.90%	2,138,900
Jan 23, 2026	21.14	21.24	20.86	21.14	21.14	0.05%	1,599,446
Jan 22, 2026	20.80	21.25	20.80	21.13	21.13	1.59%	1,908,696
Jan 21, 2026	20.50	20.88	20.43	20.80	20.80	0.43%	1,819,600
Jan 20, 2026	20.49	20.71	20.33	20.71	20.71	1.57%	2,378,000
Jan 19, 2026	20.15	20.42	20.12	20.39	20.39	1.39%	1,641,000
Jan 16, 2026	20.12	20.15	19.73	20.11	20.11	0.85%	1,672,300
Jan 15, 2026	19.77	20.14	19.77	19.94	19.94	0.86%	2,049,900
Jan 14, 2026	19.95	20.10	19.59	19.77	19.77	-1.30%	2,569,300
Jan 13, 2026	19.85	20.12	19.69	20.03	20.03	0.55%	2,282,460
Jan 12, 2026	19.71	20.02	19.52	19.92	19.92	2.10%	1,671,000
Jan 9, 2026	19.68	19.69	19.38	19.51	19.51	-0.31%	1,638,300
Jan 8, 2026	19.18	19.66	19.16	19.57	19.57	1.72%	1,839,900
Jan 7, 2026	19.23	19.35	19.10	19.24	19.24	0.26%	1,482,000
Jan 6, 2026	19.35	19.50	19.18	19.19	19.19	-0.93%	1,738,600
Jan 5, 2026	19.02	19.45	19.02	19.37	19.37	1.73%	2,206,740
Dec 31, 2025	18.92	19.15	18.63	19.04	19.04	0.42%	1,553,600
Dec 30, 2025	19.03	19.30	18.90	18.96	18.96	-0.99%	1,114,700
Dec 29, 2025	19.03	19.30	18.91	19.15	19.15	0.95%	1,437,450
Dec 26, 2025	19.39	19.42	18.91	18.97	18.97	-1.51%	1,277,500
Dec 25, 2025	19.30	19.42	19.15	19.26	19.26	0.31%	1,422,260
Dec 24, 2025	18.93	19.27	18.90	19.20	19.20	1.43%	1,332,700
Dec 23, 2025	19.00	19.15	18.84	18.93	18.93	-0.58%	1,804,900
Dec 22, 2025	19.15	19.55	19.01	19.04	19.04	-0.10%	1,914,900
Dec 19, 2025	18.81	19.08	18.63	19.06	19.06	2.58%	1,428,800
Dec 18, 2025	18.19	18.89	18.16	18.58	18.58	1.64%	1,770,760
Dec 17, 2025	18.20	18.41	17.84	18.28	18.28	0.33%	1,651,450
Dec 16, 2025	18.44	18.52	18.13	18.22	18.22	-1.57%	1,431,149
Dec 15, 2025	18.24	18.64	18.10	18.51	18.51	1.37%	2,045,649
Dec 12, 2025	18.52	18.87	18.19	18.26	18.26	-1.72%	1,771,449
Dec 11, 2025	19.23	19.27	18.51	18.58	18.58	-2.67%	2,202,140
Dec 10, 2025	19.54	19.58	19.07	19.09	19.09	-2.30%	1,351,720
Dec 9, 2025	19.73	19.89	19.50	19.54	19.54	-1.36%	1,012,500
Dec 8, 2025	19.78	19.89	19.71	19.81	19.81	0.76%	1,446,500
Dec 5, 2025	19.30	19.74	19.17	19.66	19.66	1.76%	1,489,000
Dec 4, 2025	19.75	19.84	19.25	19.32	19.32	-1.93%	1,531,300
Dec 3, 2025	19.98	19.98	19.58	19.70	19.70	-0.96%	1,319,400
Dec 2, 2025	20.21	20.21	19.82	19.89	19.89	-1.14%	1,361,659
Dec 1, 2025	20.10	20.34	20.00	20.12	20.12	0.60%	1,869,500
Nov 28, 2025	19.70	20.02	19.51	20.00	20.00	1.57%	1,386,900
Nov 27, 2025	19.60	19.80	19.48	19.69	19.69	0.97%	1,422,600
Nov 26, 2025	20.00	20.10	19.40	19.50	19.50	-1.76%	1,707,220
Nov 25, 2025	19.97	20.17	19.80	19.85	19.85	0.51%	1,788,420
Nov 24, 2025	19.39	19.81	19.24	19.75	19.75	2.86%	2,561,500
Nov 21, 2025	20.19	20.53	19.05	19.20	19.20	-6.57%	3,438,969
Nov 20, 2025	20.84	21.13	20.40	20.55	20.55	-1.30%	2,242,400