SHE:300717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.20	19.40	18.28	18.46	18.46	-3.30%	1,988,400
Jun 1, 2026	18.38	19.30	18.20	19.09	19.09	3.52%	1,999,780
May 29, 2026	19.30	19.60	18.29	18.44	18.44	-4.46%	2,043,600
May 28, 2026	19.20	19.56	18.68	19.30	19.30	0.05%	1,627,800
May 27, 2026	19.93	19.93	18.82	19.29	19.29	-3.21%	2,221,797
May 26, 2026	20.27	20.30	19.70	19.93	19.93	-2.26%	1,863,399
May 25, 2026	21.07	21.53	20.08	20.39	20.39	-3.00%	2,164,000
May 22, 2026	20.38	21.20	20.15	21.02	21.02	4.01%	2,127,500
May 21, 2026	21.65	21.87	20.21	20.31	20.21	-6.19%	2,366,400
May 20, 2026	21.66	21.74	21.14	21.65	21.54	0.28%	1,674,300
May 19, 2026	21.84	21.98	21.15	21.59	21.48	-1.46%	1,838,900
May 18, 2026	21.44	21.91	21.13	21.91	21.80	2.00%	2,235,800
May 15, 2026	21.75	21.96	21.26	21.48	21.37	-0.83%	1,587,100
May 14, 2026	21.71	21.98	21.32	21.66	21.55	0.28%	2,117,995
May 13, 2026	21.95	22.00	21.38	21.60	21.49	-1.05%	2,208,200
May 12, 2026	22.26	22.36	21.67	21.83	21.72	-1.89%	1,756,556
May 11, 2026	22.34	22.39	21.94	22.25	22.14	-	1,728,113
May 8, 2026	21.90	22.29	21.83	22.25	22.14	1.60%	1,904,500
May 7, 2026	21.80	22.36	21.69	21.90	21.79	-0.23%	2,632,300
May 6, 2026	22.21	22.35	21.75	21.95	21.84	-0.59%	2,701,200
Apr 30, 2026	21.69	22.10	21.69	22.08	21.97	1.89%	2,141,000
Apr 29, 2026	21.37	21.89	21.29	21.67	21.56	1.50%	2,671,000
Apr 28, 2026	21.27	21.54	21.10	21.35	21.24	0.57%	2,810,400
Apr 27, 2026	20.58	21.37	20.30	21.23	21.13	1.29%	3,095,003
Apr 24, 2026	20.45	21.05	20.34	20.96	20.86	2.00%	1,729,200
Apr 23, 2026	20.88	21.00	20.34	20.55	20.45	-1.86%	1,477,700
Apr 22, 2026	20.98	21.14	20.71	20.94	20.84	-0.19%	1,589,800
Apr 21, 2026	20.96	21.10	20.80	20.98	20.88	0.05%	1,528,700
Apr 20, 2026	20.69	21.05	20.63	20.97	20.87	1.01%	1,885,682
Apr 17, 2026	20.82	20.96	20.63	20.76	20.66	-0.29%	2,181,000
Apr 16, 2026	20.40	20.99	19.94	20.82	20.72	2.11%	3,103,573
Apr 15, 2026	20.51	20.60	20.25	20.39	20.29	-0.49%	1,931,373
Apr 14, 2026	20.71	20.78	20.11	20.49	20.39	0.05%	1,655,300
Apr 13, 2026	20.61	20.64	20.17	20.48	20.38	-0.78%	1,396,000
Apr 10, 2026	20.68	20.78	20.40	20.64	20.54	1.13%	1,744,600
Apr 9, 2026	21.06	21.08	20.34	20.41	20.31	-3.32%	1,455,400
Apr 8, 2026	20.64	21.19	20.54	21.11	21.01	4.45%	2,095,900
Apr 7, 2026	19.86	20.33	19.52	20.21	20.11	3.01%	2,101,060
Apr 3, 2026	20.27	20.37	19.50	19.62	19.52	-3.11%	1,885,294
Apr 2, 2026	20.89	20.99	20.02	20.25	20.15	-3.06%	1,949,400
Apr 1, 2026	21.21	21.37	20.58	20.89	20.79	1.26%	1,415,700
Mar 31, 2026	20.96	21.27	20.55	20.63	20.53	-1.53%	1,774,150
Mar 30, 2026	20.40	20.95	20.01	20.95	20.85	1.31%	1,786,100
Mar 27, 2026	20.28	20.77	19.70	20.68	20.58	1.87%	1,854,500
Mar 26, 2026	20.68	20.85	20.02	20.30	20.20	-1.41%	1,765,920
Mar 25, 2026	20.25	20.82	20.20	20.59	20.49	1.98%	2,336,160
Mar 24, 2026	19.70	20.19	18.91	20.19	20.09	5.98%	2,841,900
Mar 23, 2026	20.08	20.34	18.78	19.05	18.96	-7.21%	3,948,840
Mar 20, 2026	21.58	21.68	20.46	20.53	20.43	-4.15%	2,346,500
Mar 19, 2026	22.10	22.24	21.28	21.42	21.31	-3.69%	1,834,363