SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.82	13.10	12.77	13.07	13.07	1.95%	32,833,284
Sep 4, 2025	12.92	13.17	12.61	12.82	12.82	-0.77%	35,856,571
Sep 3, 2025	13.20	13.29	12.86	12.92	12.92	-1.97%	33,996,794
Sep 2, 2025	13.48	13.55	13.08	13.18	13.18	-2.44%	40,736,581
Sep 1, 2025	13.54	13.64	13.46	13.51	13.51	-0.30%	32,420,882
Aug 29, 2025	13.75	13.77	13.51	13.55	13.55	-1.31%	35,731,207
Aug 28, 2025	13.56	13.80	13.25	13.73	13.73	0.88%	56,114,196
Aug 27, 2025	14.06	14.15	13.58	13.61	13.61	-3.20%	63,237,174
Aug 26, 2025	14.01	14.35	13.77	14.06	14.06	0.50%	77,575,833
Aug 25, 2025	13.28	14.04	13.28	13.99	13.99	6.88%	112,331,658
Aug 22, 2025	12.99	13.09	12.83	13.09	13.09	1.95%	61,484,142
Aug 21, 2025	12.82	12.92	12.75	12.84	12.84	0.16%	31,373,825
Aug 20, 2025	12.63	12.82	12.53	12.82	12.82	1.26%	28,832,170
Aug 19, 2025	12.77	12.84	12.62	12.66	12.66	-0.71%	33,950,609
Aug 18, 2025	12.43	13.03	12.42	12.75	12.75	2.74%	54,267,742
Aug 15, 2025	12.20	12.43	12.20	12.41	12.41	1.55%	30,653,044
Aug 14, 2025	12.42	12.49	12.17	12.22	12.22	-1.85%	31,897,961
Aug 13, 2025	12.32	12.49	12.27	12.45	12.45	1.22%	35,912,959
Aug 12, 2025	12.39	12.40	12.26	12.30	12.30	-0.81%	20,927,748
Aug 11, 2025	12.20	12.40	12.18	12.40	12.40	1.89%	27,552,141
Aug 8, 2025	12.24	12.28	12.16	12.17	12.17	-0.98%	22,156,804
Aug 7, 2025	12.38	12.41	12.19	12.29	12.29	-0.57%	24,435,331
Aug 6, 2025	12.31	12.36	12.27	12.36	12.36	0.08%	18,754,784
Aug 5, 2025	12.32	12.50	12.28	12.35	12.35	0.41%	23,361,800
Aug 4, 2025	12.22	12.30	12.10	12.30	12.30	0.24%	18,976,147
Aug 1, 2025	12.24	12.46	12.20	12.27	12.27	0.82%	24,055,138
Jul 31, 2025	12.46	12.49	12.12	12.17	12.17	-2.33%	34,445,009
Jul 30, 2025	12.60	12.66	12.36	12.46	12.46	-1.03%	32,636,443
Jul 29, 2025	12.47	12.61	12.33	12.59	12.59	0.96%	29,916,003
Jul 28, 2025	12.53	12.58	12.38	12.47	12.47	-0.48%	24,711,446
Jul 25, 2025	12.65	12.78	12.49	12.53	12.53	-0.95%	35,560,026
Jul 24, 2025	12.20	12.65	12.18	12.65	12.65	4.03%	62,703,102
Jul 23, 2025	12.49	12.50	12.15	12.16	12.16	-1.30%	34,164,211
Jul 22, 2025	12.25	12.35	12.19	12.32	12.32	0.49%	30,941,514
Jul 21, 2025	12.19	12.26	12.15	12.26	12.26	0.25%	22,519,230
Jul 18, 2025	12.11	12.25	12.07	12.23	12.23	1.16%	28,182,576
Jul 17, 2025	12.01	12.10	11.97	12.09	12.09	0.58%	21,899,900
Jul 16, 2025	12.05	12.09	11.97	12.02	12.02	-0.25%	17,978,705
Jul 15, 2025	12.16	12.18	11.92	12.05	12.05	-0.90%	31,235,800
Jul 14, 2025	12.29	12.33	12.14	12.16	12.16	-0.57%	23,863,098
Jul 11, 2025	12.18	12.44	12.11	12.23	12.23	1.41%	49,164,797
Jul 10, 2025	11.98	12.20	11.96	12.06	12.06	0.67%	37,835,905
Jul 9, 2025	12.09	12.16	11.95	11.98	11.98	-1.72%	43,042,948
Jul 8, 2025	11.76	12.36	11.73	12.19	12.19	5.00%	96,363,254
Jul 7, 2025	11.68	11.69	11.56	11.61	11.61	-0.68%	18,087,964
Jul 4, 2025	11.63	11.86	11.61	11.69	11.69	0.34%	33,749,915
Jul 3, 2025	11.58	11.75	11.53	11.65	11.65	0.43%	21,574,942
Jul 2, 2025	11.59	11.66	11.53	11.60	11.60	-0.26%	16,369,277
Jul 1, 2025	11.76	11.76	11.54	11.63	11.63	-0.51%	19,460,721
Jun 30, 2025	11.58	11.77	11.52	11.69	11.69	1.74%	28,453,491