SHE:300017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.11	10.30	10.05	10.27	-	1.38%	31,960,393
Dec 4, 2025	10.11	10.15	10.00	10.13	10.13	0.40%	29,778,270
Dec 3, 2025	10.30	10.34	10.09	10.09	10.09	-2.13%	40,240,530
Dec 2, 2025	10.46	10.46	10.28	10.31	10.31	-1.53%	33,450,570
Dec 1, 2025	10.39	10.53	10.32	10.47	10.47	0.67%	46,105,230
Nov 28, 2025	10.33	10.42	10.28	10.40	10.40	0.97%	29,327,940
Nov 27, 2025	10.42	10.51	10.28	10.30	10.30	-0.96%	36,493,090
Nov 26, 2025	10.41	10.56	10.37	10.40	10.40	-0.10%	34,218,220
Nov 25, 2025	10.45	10.62	10.40	10.41	10.41	-	45,182,010
Nov 24, 2025	10.25	10.47	10.18	10.41	10.41	2.06%	40,549,820
Nov 21, 2025	10.42	10.53	10.18	10.20	10.20	-3.04%	54,206,950
Nov 20, 2025	10.81	10.86	10.52	10.52	10.52	-2.59%	57,382,500
Nov 19, 2025	11.06	11.15	10.76	10.80	10.80	0.84%	72,653,610
Nov 18, 2025	10.73	10.83	10.64	10.71	10.71	-0.46%	35,041,740
Nov 17, 2025	10.65	10.80	10.57	10.76	10.76	0.56%	41,037,620
Nov 14, 2025	10.98	10.98	10.68	10.70	10.70	-4.80%	95,262,280
Nov 13, 2025	11.01	11.25	10.95	11.24	11.24	2.09%	42,974,150
Nov 12, 2025	11.21	11.23	10.95	11.01	11.01	-1.70%	47,159,450
Nov 11, 2025	11.42	11.46	11.18	11.20	11.20	-1.93%	54,527,230
Nov 10, 2025	11.33	11.55	11.31	11.42	11.42	1.60%	55,190,320
Nov 7, 2025	11.29	11.42	11.18	11.24	11.24	-0.88%	49,959,000
Nov 6, 2025	11.35	11.40	11.22	11.34	11.34	-0.09%	48,747,400
Nov 5, 2025	11.37	11.43	11.17	11.35	11.35	-1.73%	71,583,130
Nov 4, 2025	11.63	11.71	11.46	11.55	11.55	-1.53%	59,853,680
Nov 3, 2025	11.55	11.74	11.47	11.73	11.73	1.38%	78,424,030
Oct 31, 2025	11.38	11.67	11.36	11.57	11.57	1.67%	75,778,080
Oct 30, 2025	11.60	11.70	11.37	11.38	11.38	-2.07%	71,411,560
Oct 29, 2025	11.56	11.63	11.46	11.62	11.62	1.04%	59,792,920
Oct 28, 2025	11.54	11.63	11.43	11.50	11.50	-1.12%	71,261,810
Oct 27, 2025	11.33	11.85	11.27	11.63	11.63	4.59%	135,699,800
Oct 24, 2025	11.06	11.14	11.03	11.12	11.12	0.82%	53,689,380
Oct 23, 2025	10.90	11.05	10.68	11.03	11.03	0.82%	50,204,800
Oct 22, 2025	11.04	11.07	10.92	10.94	10.94	-1.44%	40,275,300
Oct 21, 2025	11.03	11.15	10.98	11.10	11.10	1.00%	48,465,770
Oct 20, 2025	11.02	11.14	10.91	10.99	10.99	0.92%	56,650,160
Oct 17, 2025	11.50	11.54	10.85	10.89	10.89	-5.30%	103,375,600
Oct 16, 2025	11.83	11.84	11.48	11.50	11.50	-3.69%	89,358,550
Oct 15, 2025	11.98	12.03	11.62	11.94	11.94	0.17%	92,662,110
Oct 14, 2025	12.25	12.30	11.75	11.92	11.92	-2.93%	148,972,300
Oct 13, 2025	11.48	12.35	11.40	12.28	12.28	3.19%	183,749,100
Oct 10, 2025	11.74	11.96	11.53	11.90	11.90	0.25%	119,546,100
Oct 9, 2025	11.55	11.99	11.52	11.87	11.87	2.86%	125,774,100
Sep 30, 2025	11.54	11.72	11.49	11.54	11.54	0.35%	75,582,070
Sep 29, 2025	11.30	11.57	11.16	11.50	11.50	1.77%	80,154,280
Sep 26, 2025	11.67	11.67	11.28	11.30	11.30	-3.91%	96,602,700
Sep 25, 2025	11.58	11.90	11.50	11.76	11.76	1.55%	140,703,700
Sep 24, 2025	11.12	11.59	11.08	11.58	11.58	3.12%	101,740,200
Sep 23, 2025	11.48	11.50	10.92	11.23	11.23	-2.01%	97,926,840
Sep 22, 2025	11.28	11.53	11.25	11.46	11.46	0.79%	70,980,450
Sep 19, 2025	11.42	11.62	11.32	11.37	11.37	-0.09%	83,993,030