SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	11.87	12.21	11.87	12.11	-	0.25%	1,436,200
Jul 29, 2026	11.99	12.12	11.93	12.08	12.08	1.60%	2,766,776
Jul 28, 2026	11.87	12.11	11.83	11.89	11.89	-0.25%	2,570,791
Jul 27, 2026	11.58	11.98	11.55	11.92	11.92	3.11%	3,869,221
Jul 24, 2026	11.98	12.08	11.56	11.56	11.56	-4.38%	3,870,200
Jul 23, 2026	11.90	12.09	11.70	12.09	12.09	1.34%	4,561,500
Jul 22, 2026	12.00	12.32	11.80	11.93	11.93	-1.57%	5,197,000
Jul 21, 2026	12.33	12.36	11.90	12.12	12.12	-2.02%	5,983,200
Jul 20, 2026	12.43	12.64	12.21	12.37	12.37	-0.80%	5,982,600
Jul 17, 2026	12.95	13.12	12.31	12.47	12.47	-4.08%	7,630,730
Jul 16, 2026	12.64	13.16	12.60	13.00	13.00	1.64%	9,982,199
Jul 15, 2026	12.32	13.21	12.25	12.79	12.79	3.15%	11,124,350
Jul 14, 2026	12.10	12.43	11.91	12.40	12.40	2.48%	5,776,273
Jul 13, 2026	12.02	12.24	11.97	12.10	12.10	0.67%	4,931,144
Jul 10, 2026	11.81	12.16	11.61	12.02	12.02	1.78%	4,166,345
Jul 9, 2026	11.85	12.14	11.65	11.81	11.81	-1.09%	3,500,920
Jul 8, 2026	12.08	12.25	11.87	11.94	11.94	-0.91%	3,303,800
Jul 7, 2026	12.50	12.52	12.02	12.05	12.05	-3.37%	4,239,239
Jul 6, 2026	12.40	12.63	12.28	12.47	12.47	0.08%	5,141,949
Jul 3, 2026	12.33	12.52	12.13	12.46	12.46	2.13%	3,977,567
Jul 2, 2026	12.08	12.40	12.01	12.20	12.20	0.83%	4,248,827
Jul 1, 2026	11.65	12.17	11.49	12.10	12.10	3.60%	4,732,833
Jun 30, 2026	11.81	12.05	11.53	11.68	11.68	-2.10%	3,855,435
Jun 29, 2026	11.40	12.05	11.12	11.93	11.93	4.65%	6,106,611
Jun 26, 2026	11.68	11.79	11.37	11.40	11.40	-3.47%	3,184,830
Jun 25, 2026	12.10	12.10	11.59	11.81	11.81	-2.48%	3,986,369
Jun 24, 2026	12.30	12.47	12.04	12.11	12.11	-1.38%	4,651,300
Jun 23, 2026	11.92	12.44	11.88	12.28	12.28	2.33%	4,648,414
Jun 22, 2026	11.80	12.01	11.53	12.00	12.00	0.76%	3,773,522
Jun 18, 2026	11.78	12.08	11.64	11.91	11.91	0.85%	3,286,840
Jun 17, 2026	12.02	12.02	11.77	11.81	11.81	-1.91%	2,592,472
Jun 16, 2026	12.12	12.14	11.88	12.04	12.04	-0.58%	2,529,572
Jun 15, 2026	12.14	12.33	11.98	12.11	12.11	-0.33%	3,532,450
Jun 12, 2026	12.05	12.19	11.80	12.15	12.15	1.93%	3,874,914
Jun 11, 2026	12.07	12.13	11.76	11.92	11.92	-1.49%	2,346,311
Jun 10, 2026	12.02	12.15	11.81	12.10	12.10	1.94%	2,801,337
Jun 9, 2026	12.14	12.35	12.01	12.17	11.87	0.50%	2,808,134
Jun 8, 2026	12.38	12.50	11.99	12.11	11.81	-3.12%	2,942,200
Jun 5, 2026	12.21	12.62	12.21	12.50	12.19	2.04%	2,477,322
Jun 4, 2026	12.55	12.55	12.17	12.25	11.95	-2.16%	2,730,665
Jun 3, 2026	12.81	12.87	12.47	12.52	12.21	-2.34%	2,610,752
Jun 2, 2026	12.77	13.01	12.72	12.82	12.50	-0.54%	4,147,084
Jun 1, 2026	12.62	12.95	12.44	12.89	12.57	1.50%	5,388,807
May 29, 2026	12.59	12.83	12.57	12.70	12.39	0.79%	5,175,171
May 28, 2026	12.36	12.65	12.31	12.60	12.29	1.78%	4,971,680
May 27, 2026	12.58	12.59	12.26	12.38	12.07	-1.35%	4,049,307
May 26, 2026	12.72	12.72	12.37	12.55	12.24	-1.41%	5,566,868
May 25, 2026	12.98	12.98	12.57	12.73	12.42	-1.09%	4,611,107
May 22, 2026	12.86	12.96	12.70	12.87	12.55	0.55%	4,691,034
May 21, 2026	13.32	13.51	12.79	12.80	12.48	-3.61%	7,315,393