SHE:300717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.98	22.76	19.80	22.00	22.00	8.06%	13,642,910
Jun 25, 2026	19.50	21.99	19.31	20.36	20.36	5.06%	12,720,110
Jun 24, 2026	17.52	19.99	16.64	19.38	19.38	11.19%	8,823,516
Jun 23, 2026	17.08	17.56	16.89	17.43	17.43	2.11%	2,589,400
Jun 22, 2026	16.65	17.18	16.05	17.07	17.07	1.61%	2,306,700
Jun 18, 2026	16.84	17.05	16.55	16.80	16.80	-1.35%	1,712,747
Jun 17, 2026	17.46	17.50	16.91	17.03	17.03	-2.69%	1,794,153
Jun 16, 2026	17.23	17.79	16.88	17.50	17.50	1.33%	2,639,009
Jun 15, 2026	17.58	18.04	17.12	17.27	17.27	-1.26%	1,944,860
Jun 12, 2026	17.56	17.68	17.11	17.49	17.49	1.10%	1,506,100
Jun 11, 2026	17.56	17.63	16.89	17.30	17.30	-1.70%	1,352,660
Jun 10, 2026	17.47	17.83	17.08	17.60	17.60	-0.45%	1,554,920
Jun 9, 2026	17.60	18.00	17.37	17.68	17.68	1.26%	1,852,370
Jun 8, 2026	17.85	18.19	17.08	17.46	17.46	-3.96%	2,435,507
Jun 5, 2026	17.55	18.44	17.25	18.18	18.18	3.30%	2,473,900
Jun 4, 2026	17.99	18.19	17.39	17.60	17.60	-3.03%	2,120,800
Jun 3, 2026	18.46	18.60	17.91	18.15	18.15	-1.68%	1,777,660
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