SHE:300212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.80	9.24	8.67	9.20	9.20	4.31%	20,469,114
Jul 9, 2026	8.60	9.05	8.45	8.82	8.82	0.68%	15,098,876
Jul 8, 2026	8.76	8.96	8.60	8.76	8.76	1.15%	12,237,900
Jul 7, 2026	9.01	9.10	8.60	8.66	8.66	-5.46%	17,037,753
Jul 6, 2026	9.74	9.95	9.15	9.16	9.16	0.99%	23,615,886
Jul 3, 2026	9.20	9.53	8.85	9.07	9.07	-2.16%	18,642,446
Jul 2, 2026	9.07	9.46	9.05	9.27	9.27	-1.38%	15,887,411
Jul 1, 2026	9.30	9.61	9.15	9.40	9.40	0.11%	17,920,130
Jun 30, 2026	9.18	9.49	9.10	9.39	9.39	4.33%	17,174,743
Jun 29, 2026	9.03	9.15	8.59	9.00	9.00	-2.17%	18,976,915
Jun 26, 2026	8.57	9.29	8.57	9.20	9.20	7.60%	24,665,029
Jun 25, 2026	9.40	9.53	8.32	8.55	8.55	-10.00%	33,331,132
Jun 24, 2026	9.71	9.81	9.31	9.50	9.50	-3.16%	18,701,037
Jun 23, 2026	9.76	10.31	9.68	9.81	9.81	-1.11%	19,841,974
Jun 22, 2026	10.31	10.47	9.81	9.92	9.92	-4.43%	23,451,900
Jun 18, 2026	9.99	10.70	9.93	10.38	10.38	3.59%	26,169,410
Jun 17, 2026	10.26	10.87	10.00	10.02	10.02	-3.65%	30,387,130
Jun 16, 2026	9.61	10.48	9.28	10.40	10.40	7.88%	34,834,140
Jun 15, 2026	9.70	9.90	9.52	9.64	9.64	-0.92%	23,064,550
Jun 12, 2026	9.54	9.99	9.00	9.73	9.73	4.18%	35,373,564
Jun 11, 2026	10.13	10.31	9.01	9.34	9.34	-8.79%	41,712,621
Jun 10, 2026	11.17	11.52	10.17	10.24	10.24	-9.62%	37,025,896
Jun 9, 2026	11.62	11.98	11.25	11.33	11.33	-2.58%	33,190,863
Jun 8, 2026	10.72	11.76	10.65	11.63	11.63	7.69%	46,152,154
Jun 5, 2026	10.59	10.98	10.05	10.80	10.80	3.55%	42,152,325
Jun 4, 2026	10.90	11.55	10.21	10.43	10.43	-8.02%	52,432,973
Jun 3, 2026	11.30	12.43	11.29	11.34	11.34	-0.53%	55,166,174
Jun 2, 2026	11.95	12.75	11.30	11.40	11.40	-7.17%	58,960,150
Jun 1, 2026	10.81	12.49	10.46	12.28	12.28	11.64%	56,282,956
May 29, 2026	9.48	11.35	9.38	11.00	11.00	13.87%	58,354,490
May 28, 2026	9.48	9.99	9.01	9.66	9.66	1.05%	46,123,310
May 27, 2026	8.95	9.78	8.78	9.56	9.56	7.42%	52,292,193
May 26, 2026	8.23	9.45	8.07	8.90	8.90	8.67%	50,908,539
May 25, 2026	7.71	8.30	7.56	8.19	8.19	6.23%	40,196,607
May 22, 2026	8.14	8.19	7.61	7.71	7.71	-3.02%	35,104,164
May 21, 2026	8.32	8.46	7.93	7.95	7.95	-4.45%	46,213,548
May 20, 2026	8.41	8.88	7.90	8.32	8.32	-	71,094,330
May 19, 2026	7.58	8.63	7.47	8.32	8.32	15.24%	90,085,917
May 18, 2026	7.22	7.22	6.92	7.22	7.22	19.93%	36,750,396
May 15, 2026	6.15	6.15	5.99	6.02	6.02	-2.43%	21,552,645
May 14, 2026	6.20	6.33	5.99	6.17	6.17	-0.48%	33,454,444
May 13, 2026	6.31	6.35	6.16	6.20	6.20	-1.74%	28,620,993
May 12, 2026	6.38	6.57	6.27	6.31	6.31	-0.79%	34,274,275
May 11, 2026	6.23	6.50	6.14	6.36	6.36	2.25%	38,175,936
May 8, 2026	6.07	6.47	6.03	6.22	6.22	2.47%	46,471,846
May 7, 2026	6.10	6.18	5.97	6.07	6.07	0.50%	46,871,189
May 6, 2026	6.42	6.50	6.02	6.04	6.04	-7.79%	81,834,444
Apr 30, 2026	6.71	7.00	6.55	6.55	6.55	-20.02%	55,125,045
Apr 28, 2026	8.28	8.60	8.10	8.19	8.19	-1.09%	32,845,970
Apr 27, 2026	7.75	8.34	7.53	8.28	8.28	7.53%	38,882,076