SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.57	13.84	13.45	13.76	13.76	1.10%	17,546,274
Sep 29, 2026	13.81	13.82	13.42	13.61	13.61	-1.23%	27,922,687
Sep 28, 2026	14.43	14.48	13.74	13.78	13.78	-4.17%	26,535,652
Sep 24, 2026	14.79	14.89	14.37	14.38	14.38	-3.16%	20,532,699
Sep 23, 2026	14.71	14.95	14.65	14.85	14.85	0.81%	20,306,645
Sep 22, 2026	14.65	14.82	14.59	14.73	14.73	0.41%	16,537,210
Sep 21, 2026	14.56	14.75	14.49	14.67	14.67	0.96%	16,527,793
Sep 18, 2026	14.69	14.80	14.50	14.53	14.53	-0.48%	18,159,992
Sep 17, 2026	14.64	14.77	14.43	14.60	14.60	-0.82%	17,554,701
Sep 16, 2026	14.67	14.80	14.54	14.72	14.72	-0.07%	15,859,605
Sep 15, 2026	14.93	14.97	14.66	14.73	14.73	-1.34%	19,467,112
Sep 14, 2026	14.56	15.11	14.52	14.93	14.93	2.12%	27,479,164
Sep 11, 2026	14.32	14.65	14.26	14.62	14.62	1.46%	25,864,127
Sep 10, 2026	14.65	14.67	14.22	14.41	14.41	-2.37%	28,620,549
Sep 9, 2026	14.79	14.83	14.58	14.76	14.76	-0.47%	17,526,400
Sep 8, 2026	14.84	14.95	14.75	14.83	14.83	0.07%	14,898,148
Sep 7, 2026	14.80	14.95	14.61	14.82	14.82	0.20%	18,456,820
Sep 4, 2026	14.73	15.02	14.69	14.79	14.79	0.61%	22,306,672
Sep 3, 2026	14.60	14.76	14.53	14.70	14.70	1.10%	20,244,941
Sep 2, 2026	15.01	15.02	14.51	14.54	14.54	-4.09%	30,345,030
Sep 1, 2026	15.09	15.22	14.98	15.16	15.16	0.53%	32,339,986
Aug 31, 2026	15.01	15.14	14.80	15.08	15.08	0.13%	24,586,460
Aug 28, 2026	15.05	15.19	14.99	15.06	15.06	0.07%	22,365,438
Aug 27, 2026	14.89	15.08	14.78	15.05	15.05	0.47%	27,815,207
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