SHE:300612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	12.50	12.70	12.45	12.59	12.59	0.16%	5,430,500
Sep 4, 2026	12.36	12.97	12.36	12.57	12.57	2.20%	9,149,008
Sep 3, 2026	12.65	12.81	12.25	12.30	12.30	-2.46%	6,094,886
Sep 2, 2026	12.62	12.94	12.43	12.61	12.61	-0.86%	6,381,323
Sep 1, 2026	12.38	12.78	12.32	12.72	12.72	2.33%	8,290,400
Aug 31, 2026	11.80	12.44	11.80	12.43	12.43	4.28%	7,380,694
Aug 28, 2026	12.07	12.11	11.89	11.92	11.92	-0.42%	3,881,600
Aug 27, 2026	11.89	12.06	11.82	11.97	11.97	0.34%	3,828,000
Aug 26, 2026	11.91	12.03	11.65	11.93	11.93	0.17%	3,955,000
Aug 25, 2026	11.58	11.94	11.40	11.91	11.91	3.03%	4,823,783
Aug 24, 2026	11.78	11.78	11.36	11.56	11.56	-1.11%	4,914,380
Aug 21, 2026	11.76	11.80	11.51	11.69	11.69	-0.93%	4,555,278
Aug 20, 2026	11.62	11.95	11.60	11.80	11.80	1.55%	5,137,300
Aug 19, 2026	12.01	12.12	11.55	11.62	11.62	-3.89%	5,337,400
Aug 18, 2026	12.23	12.25	12.00	12.09	12.09	-0.90%	4,336,700
Aug 17, 2026	12.28	12.28	11.96	12.20	12.20	0.16%	5,156,669
Aug 14, 2026	12.27	12.43	11.91	12.18	12.18	-0.65%	7,235,237
Aug 13, 2026	12.45	12.89	12.26	12.26	12.26	-1.68%	10,269,763
Aug 12, 2026	12.32	12.83	12.17	12.47	12.47	1.80%	8,904,453
Aug 11, 2026	12.59	12.59	12.19	12.25	12.25	-2.08%	4,910,487
Aug 10, 2026	12.38	12.54	12.06	12.51	12.51	2.21%	7,853,387
Aug 7, 2026	12.31	12.40	11.81	12.24	12.24	-1.13%	10,242,048
Aug 6, 2026	12.35	12.69	12.13	12.38	12.38	-0.96%	8,273,900
Aug 5, 2026	12.24	12.70	12.16	12.50	12.50	0.89%	9,974,044
Aug 4, 2026	12.05	12.45	11.96	12.39	12.39	3.94%	10,747,900
Aug 3, 2026	11.99	12.09	11.68	11.92	11.92	-0.58%	9,284,564
Jul 31, 2026	11.28	12.45	11.16	11.99	11.99	7.53%	15,919,730
Jul 30, 2026	11.27	11.68	11.07	11.15	11.15	-1.06%	7,093,169
Jul 29, 2026	11.18	11.41	11.09	11.27	11.27	0.81%	6,733,250
Jul 28, 2026	10.88	11.44	10.86	11.18	11.18	1.27%	8,048,900
Jul 27, 2026	10.40	11.17	10.30	11.04	11.04	7.18%	9,725,824
Jul 24, 2026	10.51	10.65	10.23	10.30	10.30	-3.65%	4,648,100
Jul 23, 2026	10.40	10.71	10.26	10.69	10.69	2.69%	5,082,500
Jul 22, 2026	10.75	10.75	10.33	10.41	10.41	-2.98%	5,687,000
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