SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.11	13.14	12.97	13.07	13.07	-0.83%	3,085,535
Sep 8, 2026	12.93	13.18	12.81	13.18	13.18	2.25%	5,373,900
Sep 7, 2026	12.86	12.93	12.78	12.89	12.89	0.31%	2,652,837
Sep 4, 2026	12.92	13.05	12.78	12.85	12.85	-0.39%	3,628,238
Sep 3, 2026	13.10	13.18	12.76	12.90	12.90	-1.68%	4,381,100
Sep 2, 2026	12.95	13.19	12.81	13.12	13.12	1.08%	7,183,500
Sep 1, 2026	12.78	13.02	12.71	12.98	12.98	1.25%	4,056,600
Aug 31, 2026	12.90	12.94	12.74	12.82	12.82	-0.85%	4,193,650
Aug 28, 2026	12.94	13.09	12.83	12.93	12.93	-0.08%	4,700,350
Aug 27, 2026	12.77	12.99	12.76	12.94	12.94	0.78%	4,641,783
Aug 26, 2026	12.97	13.15	12.81	12.84	12.84	-1.31%	6,456,583
Aug 25, 2026	12.48	13.09	12.37	13.01	13.01	3.42%	10,447,275
Aug 24, 2026	12.99	13.05	12.45	12.58	12.58	-1.49%	9,109,389
Aug 21, 2026	13.50	13.57	12.63	12.77	12.77	-8.52%	16,655,035
Aug 20, 2026	13.68	14.02	13.30	13.96	13.96	2.05%	21,306,828
Aug 19, 2026	13.26	14.45	13.24	13.68	13.68	4.27%	23,614,417
Aug 18, 2026	12.98	13.15	12.90	13.12	13.12	1.08%	6,614,309
Aug 17, 2026	12.91	13.15	12.60	12.98	12.98	0.23%	6,709,830
Aug 14, 2026	12.80	13.05	12.66	12.95	12.95	0.70%	6,316,320
Aug 13, 2026	12.73	13.03	12.58	12.86	12.86	0.47%	5,490,595
Aug 12, 2026	12.63	12.84	12.62	12.80	12.80	0.71%	3,282,268
Aug 11, 2026	12.78	12.86	12.65	12.71	12.71	-0.55%	4,060,335
Aug 10, 2026	12.55	12.87	12.52	12.78	12.78	1.51%	5,653,007
Aug 7, 2026	12.23	12.60	12.21	12.59	12.59	2.44%	5,452,414
Aug 6, 2026	12.20	12.29	12.11	12.29	12.29	0.41%	3,017,207
Aug 5, 2026	12.27	12.38	12.12	12.24	12.24	-0.33%	4,556,634
Aug 4, 2026	12.35	12.55	12.27	12.28	12.28	-0.32%	3,513,000
Aug 3, 2026	12.16	12.32	12.08	12.32	12.32	1.48%	2,890,040
Jul 31, 2026	11.97	12.18	11.94	12.14	12.14	0.91%	2,784,520
Jul 30, 2026	12.01	12.21	11.95	12.03	12.03	-0.41%	2,826,572
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%	3,870,000
Jul 23, 2026	11.90	12.09	11.70	12.09	12.09	1.34%	4,559,500
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%	5,980,000
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%	11,124,353
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%	4,930,844
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