SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.06	14.52	14.01	14.38	14.38	0.56%	29,698,790
Jul 30, 2026	13.98	14.35	13.92	14.30	14.30	1.85%	36,676,480
Jul 29, 2026	13.39	14.20	13.36	14.04	14.04	4.70%	46,500,290
Jul 28, 2026	13.38	13.52	13.30	13.41	13.41	-0.59%	19,614,040
Jul 27, 2026	13.32	13.55	13.27	13.49	13.49	0.75%	22,061,290
Jul 24, 2026	13.60	14.01	13.39	13.39	13.39	-1.54%	26,185,350
Jul 23, 2026	13.36	13.62	13.30	13.60	13.60	1.27%	18,405,820
Jul 22, 2026	13.57	13.66	13.33	13.43	13.43	-1.54%	25,205,420
Jul 21, 2026	13.38	13.76	13.33	13.64	13.64	0.96%	32,722,350
Jul 20, 2026	13.22	13.64	13.00	13.51	13.51	1.89%	40,181,143
Jul 17, 2026	13.85	13.91	13.19	13.26	13.26	-4.88%	53,972,636
Jul 16, 2026	14.00	14.39	13.61	13.94	13.94	0.94%	61,572,218
Jul 15, 2026	13.30	14.13	13.23	13.81	13.81	3.76%	38,656,560
Jul 14, 2026	13.10	13.34	13.01	13.31	13.31	1.76%	24,981,261
Jul 13, 2026	13.41	13.50	12.85	13.08	13.08	-3.33%	45,368,373
Jul 10, 2026	13.42	13.79	13.32	13.53	13.53	0.37%	43,749,910
Jul 9, 2026	13.76	13.95	13.28	13.48	13.48	-0.22%	35,963,100
Jul 8, 2026	13.92	13.92	13.40	13.51	13.51	-3.22%	32,283,510
Jul 7, 2026	14.22	14.45	13.83	13.96	13.96	-2.24%	33,372,750
Jul 6, 2026	14.06	14.65	14.01	14.28	14.28	1.56%	41,383,958
Jul 3, 2026	14.40	14.44	14.06	14.06	14.06	-1.47%	36,335,500
Jul 2, 2026	14.75	14.75	14.21	14.27	14.27	-5.12%	48,377,561
Jul 1, 2026	13.86	15.30	13.70	15.04	15.04	8.51%	57,962,532
Jun 30, 2026	13.71	13.93	13.42	13.86	13.86	0.29%	26,476,136
Jun 29, 2026	13.53	13.86	13.24	13.82	13.82	1.92%	31,701,793
Jun 26, 2026	14.02	14.19	13.55	13.56	13.56	-4.17%	32,002,267
Jun 25, 2026	14.37	14.68	14.05	14.15	14.15	-1.39%	31,122,373
Jun 24, 2026	14.26	14.48	13.78	14.35	14.35	0.28%	30,125,207
Jun 23, 2026	14.46	14.59	14.26	14.31	14.31	-1.99%	25,685,744
Jun 22, 2026	14.67	15.00	14.14	14.60	14.60	1.53%	41,837,741
Jun 18, 2026	13.97	14.48	13.81	14.38	14.38	3.45%	31,051,718
Jun 17, 2026	13.89	14.05	13.77	13.90	13.90	-0.71%	20,683,253
Jun 16, 2026	14.40	14.40	13.93	14.00	14.00	-2.85%	25,300,610
Jun 15, 2026	14.03	14.64	14.02	14.41	14.41	3.59%	29,516,826
Jun 12, 2026	13.97	14.11	13.77	13.91	13.91	0.22%	24,142,413
Jun 11, 2026	13.89	14.03	13.56	13.88	13.88	-0.64%	18,690,660
Jun 10, 2026	13.99	14.04	13.68	13.97	13.97	-0.92%	19,242,890
Jun 9, 2026	14.06	14.21	13.83	14.10	14.10	1.73%	23,396,720
Jun 8, 2026	14.09	14.31	13.69	13.86	13.86	-3.35%	26,014,387
Jun 5, 2026	14.17	14.55	13.99	14.34	14.34	0.84%	22,474,711
Jun 4, 2026	14.45	14.60	14.13	14.22	14.22	-2.20%	24,557,800
Jun 3, 2026	14.46	14.68	14.36	14.54	14.54	0.55%	23,751,206
Jun 2, 2026	14.42	14.64	14.36	14.46	14.46	0.28%	19,391,569
Jun 1, 2026	14.34	14.62	14.22	14.42	14.42	0.35%	32,009,911
May 29, 2026	15.26	15.58	14.28	14.37	14.37	-1.37%	36,481,755
May 28, 2026	14.67	14.76	14.31	14.57	14.57	-0.61%	19,861,400
May 27, 2026	14.84	15.18	14.60	14.66	14.66	-1.15%	29,708,072
May 26, 2026	14.75	14.95	14.68	14.83	14.83	0.07%	17,160,881
May 25, 2026	15.14	15.24	14.65	14.82	14.82	-1.66%	22,326,840
May 22, 2026	15.20	15.28	14.99	15.07	15.07	0.47%	18,367,154