SHE:300717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	22.21	22.35	21.75	21.95	21.95	-0.59%	2,701,200
Apr 30, 2026	21.69	22.10	21.69	22.08	22.08	1.89%	2,141,000
Apr 29, 2026	21.37	21.89	21.29	21.67	21.67	1.50%	2,671,000
Apr 28, 2026	21.27	21.54	21.10	21.35	21.35	0.57%	2,810,400
Apr 27, 2026	20.58	21.37	20.30	21.23	21.23	1.29%	3,095,003
Apr 24, 2026	20.45	21.05	20.34	20.96	20.96	2.00%	1,729,200
Apr 23, 2026	20.88	21.00	20.34	20.55	20.55	-1.86%	1,477,700
Apr 22, 2026	20.98	21.14	20.71	20.94	20.94	-0.19%	1,589,800
Apr 21, 2026	20.96	21.10	20.80	20.98	20.98	0.05%	1,528,700
Apr 20, 2026	20.69	21.05	20.63	20.97	20.97	1.01%	1,885,682
Apr 17, 2026	20.82	20.96	20.63	20.76	20.76	-0.29%	2,181,000
Apr 16, 2026	20.40	20.99	19.94	20.82	20.82	2.11%	3,103,573
Apr 15, 2026	20.51	20.60	20.25	20.39	20.39	-0.49%	1,931,373
Apr 14, 2026	20.71	20.78	20.11	20.49	20.49	0.05%	1,655,300
Apr 13, 2026	20.61	20.64	20.17	20.48	20.48	-0.78%	1,396,000
Apr 10, 2026	20.68	20.78	20.40	20.64	20.64	1.13%	1,744,600
Apr 9, 2026	21.06	21.08	20.34	20.41	20.41	-3.32%	1,455,400
Apr 8, 2026	20.64	21.19	20.54	21.11	21.11	4.45%	2,095,900
Apr 7, 2026	19.86	20.33	19.52	20.21	20.21	3.01%	2,101,060
Apr 3, 2026	20.27	20.37	19.50	19.62	19.62	-3.11%	1,885,294
Apr 2, 2026	20.89	20.99	20.02	20.25	20.25	-3.06%	1,949,400
Apr 1, 2026	21.21	21.37	20.58	20.89	20.89	1.26%	1,415,700
Mar 31, 2026	20.96	21.27	20.55	20.63	20.63	-1.53%	1,774,150
Mar 30, 2026	20.40	20.95	20.01	20.95	20.95	1.31%	1,786,100
Mar 27, 2026	20.28	20.77	19.70	20.68	20.68	1.87%	1,854,500
Mar 26, 2026	20.68	20.85	20.02	20.30	20.30	-1.41%	1,765,920
Mar 25, 2026	20.25	20.82	20.20	20.59	20.59	1.98%	2,336,160
Mar 24, 2026	19.70	20.19	18.91	20.19	20.19	5.98%	2,841,900
Mar 23, 2026	20.08	20.34	18.78	19.05	19.05	-7.21%	3,948,840
Mar 20, 2026	21.58	21.68	20.46	20.53	20.53	-4.15%	2,346,500
Mar 19, 2026	22.10	22.24	21.28	21.42	21.42	-3.69%	1,834,363
Mar 18, 2026	21.78	22.25	21.60	22.24	22.24	3.01%	1,884,100
Mar 17, 2026	22.37	22.46	21.52	21.59	21.59	-2.97%	2,041,800
Mar 16, 2026	22.35	22.60	22.12	22.25	22.25	-0.67%	2,133,400
Mar 13, 2026	22.42	22.75	22.29	22.40	22.40	-0.09%	2,071,600
Mar 12, 2026	22.67	22.86	22.25	22.42	22.42	-1.10%	2,300,900
Mar 11, 2026	22.78	22.85	22.48	22.67	22.67	-0.22%	1,858,000
Mar 10, 2026	22.08	22.80	22.08	22.72	22.72	3.13%	2,721,100
Mar 9, 2026	21.96	22.24	21.69	22.03	22.03	-1.08%	2,371,402
Mar 6, 2026	21.56	22.37	21.40	22.27	22.27	2.77%	2,232,220
Mar 5, 2026	21.59	21.89	21.42	21.67	21.67	1.88%	1,629,698
Mar 4, 2026	21.15	21.58	20.93	21.27	21.27	-0.65%	2,178,237
Mar 3, 2026	22.16	22.30	21.36	21.41	21.41	-2.59%	3,145,600
Mar 2, 2026	22.21	22.55	21.72	21.98	21.98	-1.87%	3,308,829
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