SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.12	15.34	14.92	14.98	14.98	-0.79%	28,822,722
Aug 25, 2026	15.02	15.22	14.90	15.15	15.10	-0.07%	28,169,722
Aug 24, 2026	15.32	15.59	15.05	15.16	15.11	0.20%	46,369,629
Aug 21, 2026	15.24	15.25	14.75	15.13	15.08	-0.85%	46,290,674
Aug 20, 2026	15.28	15.56	15.13	15.26	15.21	1.46%	48,146,327
Aug 19, 2026	15.17	15.54	15.01	15.04	14.99	-1.18%	52,604,905
Aug 18, 2026	15.09	15.35	14.85	15.22	15.17	-	55,839,248
Aug 17, 2026	14.14	15.27	14.07	15.22	15.17	8.87%	85,418,635
Aug 14, 2026	14.16	14.29	13.93	13.98	13.93	-0.92%	20,588,747
Aug 13, 2026	14.09	14.38	14.06	14.11	14.06	0.07%	27,487,005
Aug 12, 2026	14.17	14.19	14.02	14.10	14.05	-0.42%	18,220,928
Aug 11, 2026	14.52	14.55	14.13	14.16	14.11	-2.68%	27,978,305
Aug 10, 2026	14.09	14.64	14.08	14.55	14.50	3.63%	49,330,172
Aug 7, 2026	14.11	14.15	13.80	14.04	13.99	0.29%	31,245,562
Aug 6, 2026	14.53	14.60	13.91	14.00	13.95	-1.62%	39,120,784
Aug 5, 2026	14.27	14.40	14.10	14.23	14.18	0.28%	23,706,405
Aug 4, 2026	14.28	14.46	14.08	14.19	14.14	-0.07%	24,079,002
Aug 3, 2026	14.28	14.41	14.15	14.20	14.15	-1.25%	26,409,559
Jul 31, 2026	14.06	14.52	14.01	14.38	14.33	0.56%	29,698,799
Jul 30, 2026	13.98	14.35	13.92	14.30	14.25	1.85%	36,676,483
Jul 29, 2026	13.39	14.20	13.36	14.04	13.99	4.70%	46,500,290
Jul 28, 2026	13.38	13.52	13.30	13.41	13.37	-0.59%	19,614,042
Jul 27, 2026	13.32	13.55	13.27	13.49	13.45	0.75%	22,061,299
Jul 24, 2026	13.60	14.01	13.39	13.39	13.35	-1.54%	26,185,353
Jul 23, 2026	13.36	13.62	13.30	13.60	13.56	1.27%	18,405,829
Jul 22, 2026	13.57	13.66	13.33	13.43	13.39	-1.54%	25,205,426
Jul 21, 2026	13.38	13.76	13.33	13.64	13.59	0.96%	32,722,351
Jul 20, 2026	13.22	13.64	13.00	13.51	13.47	1.89%	40,172,643
Jul 17, 2026	13.85	13.91	13.19	13.26	13.22	-4.88%	53,970,636
Jul 16, 2026	14.00	14.39	13.61	13.94	13.89	0.94%	61,558,718
Jul 15, 2026	13.30	14.13	13.23	13.81	13.76	3.76%	38,656,561
Jul 14, 2026	13.10	13.34	13.01	13.31	13.27	1.76%	24,973,061
Jul 13, 2026	13.41	13.50	12.85	13.08	13.04	-3.33%	45,363,873
Jul 10, 2026	13.42	13.79	13.32	13.53	13.49	0.37%	43,749,913
Jul 9, 2026	13.76	13.95	13.28	13.48	13.44	-0.22%	35,963,100
Jul 8, 2026	13.92	13.92	13.40	13.51	13.47	-3.22%	32,283,517
Jul 7, 2026	14.22	14.45	13.83	13.96	13.91	-2.24%	33,372,750
Jul 6, 2026	14.06	14.65	14.01	14.28	14.23	1.56%	41,383,958
Jul 3, 2026	14.40	14.44	14.06	14.06	14.01	-1.47%	36,335,100
Jul 2, 2026	14.75	14.75	14.21	14.27	14.22	-5.12%	48,377,561
Jul 1, 2026	13.86	15.30	13.70	15.04	14.99	8.51%	57,961,432
Jun 30, 2026	13.71	13.93	13.42	13.86	13.81	0.29%	26,476,136
Jun 29, 2026	13.53	13.86	13.24	13.82	13.77	1.92%	31,701,793
Jun 26, 2026	14.02	14.19	13.55	13.56	13.52	-4.17%	32,002,267
Jun 25, 2026	14.37	14.68	14.05	14.15	14.10	-1.39%	31,122,373
Jun 24, 2026	14.26	14.48	13.78	14.35	14.30	0.28%	30,125,207
Jun 23, 2026	14.46	14.59	14.26	14.31	14.26	-1.99%	25,685,744
Jun 22, 2026	14.67	15.00	14.14	14.60	14.55	1.53%	41,836,741
Jun 18, 2026	13.97	14.48	13.81	14.38	14.33	3.45%	31,051,710
Jun 17, 2026	13.89	14.05	13.77	13.90	13.85	-0.71%	20,683,250