SHE:300717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.93	17.70	16.31	17.59	17.59	3.47%	3,049,800
Oct 30, 2026	17.36	18.33	17.00	17.00	17.00	-4.55%	2,943,000
Oct 29, 2026	17.96	18.25	17.78	17.81	17.81	-1.11%	1,501,200
Oct 28, 2026	17.55	18.05	17.29	18.01	18.01	3.51%	1,917,800
Oct 27, 2026	18.04	18.58	17.34	17.40	17.40	-3.33%	2,465,637
Oct 26, 2026	18.38	18.38	17.60	18.00	18.00	-2.86%	2,421,600
Oct 23, 2026	18.28	18.58	17.03	18.53	18.53	-	3,873,100
Oct 22, 2026	19.28	19.47	18.31	18.53	18.53	-3.79%	2,832,190
Oct 21, 2026	19.80	20.16	19.23	19.26	19.26	-2.73%	2,533,300
Oct 20, 2026	19.58	20.24	19.33	19.80	19.80	0.66%	3,601,200
Oct 19, 2026	18.07	19.95	17.71	19.67	19.67	5.98%	5,747,500
Oct 16, 2026	18.30	19.21	18.17	18.56	18.56	2.43%	5,068,600
Oct 15, 2026	18.12	18.57	17.71	18.12	18.12	-2.37%	3,456,000
Oct 14, 2026	19.30	19.48	18.52	18.56	18.56	-2.78%	3,345,700
Oct 13, 2026	19.17	19.38	18.14	19.09	19.09	-1.14%	5,324,700
Oct 12, 2026	20.90	20.98	19.22	19.31	19.31	-8.31%	6,364,500
Oct 9, 2026	19.81	21.18	19.54	21.06	21.06	5.62%	7,365,400
Oct 8, 2026	20.50	20.86	19.83	19.94	19.94	-4.13%	5,757,527
Sep 30, 2026	19.88	21.94	19.88	20.80	20.80	5.42%	10,417,805
Sep 29, 2026	19.07	19.83	18.87	19.73	19.73	3.79%	3,299,100
Sep 28, 2026	19.43	19.55	18.70	19.01	19.01	-1.60%	3,820,100
Sep 24, 2026	18.98	19.85	18.86	19.32	19.32	1.26%	3,596,597
Sep 23, 2026	18.95	19.19	18.80	19.08	19.08	0.16%	1,740,900
Sep 22, 2026	19.39	19.57	18.96	19.05	19.05	-2.21%	4,998,603
Sep 21, 2026	17.83	19.91	17.83	19.48	19.48	9.25%	6,013,970
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%	1,318,664
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%	2,763,900
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%	2,763,900
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