SHE:300612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	10.63	10.76	9.91	10.73	10.73	0.94%	9,367,560
Jul 20, 2026	10.92	11.28	10.41	10.63	10.63	-2.57%	8,937,125
Jul 17, 2026	11.30	11.75	10.82	10.91	10.91	-3.45%	10,320,094
Jul 16, 2026	10.98	11.45	10.80	11.30	11.30	3.01%	7,564,800
Jul 15, 2026	10.66	11.07	10.65	10.97	10.97	2.81%	6,488,006
Jul 14, 2026	10.61	10.75	10.33	10.67	10.67	0.66%	5,311,176
Jul 13, 2026	11.15	11.36	10.58	10.60	10.60	-5.78%	7,359,600
Jul 10, 2026	10.80	11.54	10.46	11.25	11.25	4.36%	10,379,400
Jul 9, 2026	10.66	10.98	10.44	10.78	10.78	1.22%	5,670,573
Jul 8, 2026	10.66	10.72	10.39	10.65	10.65	-0.09%	4,510,100
Jul 7, 2026	10.97	11.08	10.60	10.66	10.66	-2.74%	4,275,200
Jul 6, 2026	11.20	11.52	10.96	10.96	10.96	-2.58%	4,614,000
Jul 3, 2026	11.30	11.44	11.08	11.25	11.25	-0.71%	7,192,575
Jul 2, 2026	11.51	12.07	11.23	11.33	11.33	-0.44%	9,552,537
Jul 1, 2026	11.00	11.63	10.85	11.38	11.38	4.12%	7,941,141
Jun 30, 2026	10.82	11.08	10.72	10.93	10.93	0.74%	4,728,119
Jun 29, 2026	10.80	11.13	10.57	10.85	10.85	1.40%	6,936,800
Jun 26, 2026	11.00	11.01	10.59	10.70	10.70	-3.86%	6,443,016
Jun 25, 2026	11.37	11.44	10.95	11.13	11.13	-2.37%	5,946,284
Jun 24, 2026	11.94	11.94	11.25	11.40	11.40	-4.52%	6,556,778
Jun 23, 2026	12.01	12.28	11.90	11.94	11.94	-1.65%	4,871,432
Jun 22, 2026	11.89	12.16	11.49	12.14	12.14	1.93%	6,666,791
Jun 18, 2026	11.75	12.11	11.62	11.91	11.91	0.51%	4,941,970
Jun 17, 2026	12.14	12.14	11.74	11.85	11.85	-3.11%	5,589,578
Jun 16, 2026	12.29	12.30	11.99	12.23	12.23	-0.57%	4,480,778
Jun 15, 2026	12.32	12.60	12.18	12.30	12.30	0.82%	5,539,133
Jun 12, 2026	12.18	12.39	12.03	12.20	12.20	1.41%	5,678,600
Jun 11, 2026	12.36	12.51	11.80	12.03	12.03	-3.84%	8,023,612
Jun 10, 2026	12.70	12.99	12.36	12.51	12.51	-2.49%	6,867,164
Jun 9, 2026	12.74	13.00	12.45	12.83	12.83	1.02%	7,267,864
Jun 8, 2026	12.84	13.15	12.53	12.70	12.70	-3.05%	9,238,600
Jun 5, 2026	12.45	13.38	12.39	13.10	13.10	5.48%	14,434,320
Jun 4, 2026	12.75	12.81	12.30	12.42	12.42	-3.80%	6,667,783
Jun 3, 2026	12.93	13.08	12.76	12.91	12.91	-1.38%	7,783,368
Jun 2, 2026	13.92	14.00	12.90	13.09	13.09	-4.80%	12,322,230
Jun 1, 2026	12.67	14.44	12.66	13.75	13.75	7.25%	18,078,570
May 29, 2026	13.07	13.33	12.73	12.82	12.82	-1.91%	6,928,664
May 28, 2026	12.98	13.18	12.66	13.07	13.07	0.93%	5,750,823
May 27, 2026	13.37	13.45	12.86	12.95	12.95	-2.56%	5,881,520
May 26, 2026	13.74	13.74	13.08	13.29	13.29	-3.84%	7,226,482
May 25, 2026	14.08	14.26	13.67	13.82	13.82	-0.50%	6,152,161
May 22, 2026	14.28	14.33	13.72	13.89	13.89	-0.93%	6,968,382
May 21, 2026	14.70	14.99	14.01	14.02	14.02	-4.56%	7,416,647
May 20, 2026	15.16	15.22	14.58	14.69	14.69	-4.05%	7,475,439
May 19, 2026	15.15	15.55	15.00	15.31	15.31	1.06%	6,918,825
May 18, 2026	14.86	15.25	14.81	15.15	15.15	1.68%	5,832,800
May 15, 2026	14.80	15.36	14.80	14.90	14.90	0.68%	6,742,750
May 14, 2026	15.53	15.58	14.80	14.80	14.80	-3.77%	6,711,960
May 13, 2026	15.25	15.56	15.18	15.38	15.38	0.79%	5,416,300
May 12, 2026	15.71	15.72	15.21	15.26	15.26	-2.62%	5,329,141