SHE:300717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.62	17.97	17.62	17.83	17.83	0.45%	1,208,400
Sep 17, 2026	17.51	17.85	17.23	17.75	17.75	0.85%	1,634,300
Sep 16, 2026	17.16	17.86	16.98	17.60	17.60	1.91%	2,183,200
Sep 15, 2026	17.74	17.76	17.21	17.27	17.27	-2.21%	1,630,400
Sep 14, 2026	17.39	17.86	17.17	17.66	17.66	0.51%	1,432,300
Sep 11, 2026	18.01	18.01	17.22	17.57	17.57	-2.66%	2,066,300
Sep 10, 2026	18.49	18.50	18.03	18.05	18.05	-2.43%	1,498,101
Sep 9, 2026	18.68	18.84	18.46	18.50	18.50	-1.44%	1,301,263
Sep 8, 2026	18.65	18.80	18.47	18.77	18.77	0.97%	1,319,464
Sep 7, 2026	18.41	18.80	18.20	18.59	18.59	0.49%	1,780,200
Sep 4, 2026	18.77	18.95	18.38	18.50	18.50	-1.44%	2,764,200
Sep 3, 2026	19.10	20.03	18.65	18.77	18.77	-1.37%	4,458,900
Sep 2, 2026	18.80	19.24	18.40	19.03	19.03	1.22%	2,764,200
Sep 1, 2026	18.70	18.94	18.45	18.80	18.80	0.53%	2,018,900
Aug 31, 2026	18.35	18.73	18.23	18.70	18.70	1.63%	1,818,437
Aug 28, 2026	18.20	18.68	18.18	18.40	18.40	0.55%	1,676,500
Aug 27, 2026	18.29	18.52	18.10	18.30	18.30	0.05%	1,590,100
Aug 26, 2026	18.38	18.48	18.00	18.29	18.29	-0.76%	1,823,000
Aug 25, 2026	17.80	18.49	17.69	18.43	18.43	2.67%	2,358,700
Aug 24, 2026	18.26	18.31	17.71	17.95	17.95	-1.54%	1,668,800
Aug 21, 2026	18.04	18.29	17.64	18.23	18.23	0.05%	1,814,300
Aug 20, 2026	17.89	18.30	17.71	18.22	18.22	2.36%	1,892,200
Aug 19, 2026	18.46	18.48	17.70	17.80	17.80	-4.46%	2,843,900
Aug 18, 2026	18.79	18.97	18.46	18.63	18.63	-1.27%	1,810,201
Aug 17, 2026	18.42	18.96	18.15	18.87	18.87	2.55%	2,045,518
Aug 14, 2026	18.44	18.62	18.15	18.40	18.40	-0.11%	1,747,814
Aug 13, 2026	18.75	18.78	18.30	18.42	18.42	-1.23%	2,436,320
Aug 12, 2026	18.29	18.70	18.24	18.65	18.65	1.47%	2,120,300
Aug 11, 2026	18.42	18.61	18.18	18.38	18.38	-0.81%	2,029,400
Aug 10, 2026	18.21	18.53	17.92	18.53	18.53	1.76%	3,288,102
Aug 7, 2026	18.44	18.44	17.80	18.21	18.21	-1.19%	2,640,200
Aug 6, 2026	17.90	18.48	17.75	18.43	18.43	2.45%	2,667,900
Aug 5, 2026	17.68	18.13	17.60	17.99	17.99	1.35%	2,821,500
Aug 4, 2026	17.62	17.85	17.45	17.75	17.75	1.54%	3,472,400
Aug 3, 2026	17.32	17.55	17.00	17.48	17.48	2.22%	3,170,801
Jul 31, 2026	16.65	17.79	16.63	17.10	17.10	5.75%	5,311,000
Jul 30, 2026	16.80	16.97	16.00	16.17	16.17	-3.98%	4,471,600
Jul 29, 2026	16.80	17.16	16.46	16.84	16.84	0.24%	3,637,450
Jul 28, 2026	16.53	17.62	16.53	16.80	16.80	-0.41%	4,116,001
Jul 27, 2026	16.36	16.96	16.10	16.87	16.87	1.32%	3,684,700
Jul 24, 2026	16.23	17.03	16.00	16.65	16.65	0.97%	4,798,500
Jul 23, 2026	15.61	16.64	15.50	16.49	16.49	4.10%	5,655,100
Jul 22, 2026	17.02	17.19	15.66	15.84	15.84	-8.49%	6,971,500
Jul 21, 2026	17.45	17.79	15.82	17.31	17.31	-1.20%	7,485,621
Jul 20, 2026	19.58	20.03	17.29	17.52	17.52	-10.15%	7,517,350
Jul 17, 2026	22.18	22.45	19.47	19.50	19.50	-12.95%	6,263,510
Jul 16, 2026	23.34	23.34	22.31	22.40	22.40	-4.96%	4,631,332
Jul 15, 2026	22.02	23.68	22.02	23.57	23.57	5.98%	7,299,900
Jul 14, 2026	21.97	22.44	21.42	22.24	22.24	-0.89%	4,389,000
Jul 13, 2026	23.25	23.89	22.08	22.44	22.44	-6.89%	7,400,500