SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	13.53	13.53	13.21	13.28	12.95	-1.92%	3,493,624
May 19, 2026	13.47	13.60	13.37	13.54	13.21	0.67%	2,762,177
May 18, 2026	13.50	13.54	13.29	13.45	13.12	-0.74%	3,942,849
May 15, 2026	13.73	13.82	13.42	13.55	13.22	-1.67%	4,875,768
May 14, 2026	13.95	13.99	13.69	13.78	13.44	-1.22%	5,297,270
May 13, 2026	13.98	14.10	13.90	13.95	13.61	-0.21%	3,923,839
May 12, 2026	14.15	14.19	13.97	13.98	13.64	-1.41%	3,997,195
May 11, 2026	14.13	14.19	13.97	14.18	13.83	0.57%	5,131,975
May 8, 2026	14.04	14.11	13.97	14.10	13.75	0.21%	3,509,978
May 7, 2026	14.07	14.12	13.97	14.07	13.72	0.21%	4,340,477
May 6, 2026	14.13	14.17	14.00	14.04	13.69	-0.50%	5,139,861
Apr 30, 2026	14.05	14.21	14.03	14.11	13.76	-	3,767,820
Apr 29, 2026	13.99	14.22	13.88	14.11	13.76	0.86%	4,274,200
Apr 28, 2026	14.10	14.16	13.87	13.99	13.65	-1.06%	4,714,665
Apr 27, 2026	13.80	14.17	13.73	14.14	13.79	2.02%	4,814,245
Apr 24, 2026	13.76	13.97	13.66	13.86	13.52	0.36%	6,437,767
Apr 23, 2026	14.14	14.40	13.66	13.81	13.47	-6.31%	15,209,000
Apr 22, 2026	14.52	14.74	14.45	14.74	14.38	1.45%	3,829,967
Apr 21, 2026	14.60	14.79	14.40	14.53	14.17	-0.75%	4,852,203