SHE:300612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.49	12.53	11.43	12.53	12.53	5.12%	7,852,899
Oct 8, 2026	12.16	12.25	11.83	11.92	11.92	-1.97%	4,299,198
Sep 30, 2026	12.49	12.50	12.15	12.16	12.16	-2.17%	4,778,191
Sep 29, 2026	12.17	12.55	11.85	12.43	12.43	3.67%	6,199,431
Sep 28, 2026	12.41	12.41	11.94	11.99	11.99	-2.28%	4,289,962
Sep 24, 2026	12.38	12.53	12.23	12.27	12.27	-0.41%	4,792,806
Sep 23, 2026	12.70	12.70	12.21	12.32	12.32	-2.99%	5,727,300
Sep 22, 2026	12.46	12.80	12.32	12.70	12.70	3.17%	7,600,003
Sep 21, 2026	12.15	12.49	12.03	12.31	12.31	2.67%	6,987,810
Sep 18, 2026	11.63	12.30	11.63	11.99	11.99	3.18%	9,280,630
Sep 17, 2026	11.50	11.69	11.33	11.62	11.62	1.57%	4,336,600
Sep 16, 2026	11.32	11.52	11.13	11.44	11.44	0.62%	3,777,500
Sep 15, 2026	11.86	11.86	11.36	11.37	11.37	-3.15%	4,177,632
Sep 14, 2026	11.90	11.90	11.59	11.74	11.74	-0.68%	4,175,000
Sep 11, 2026	12.00	12.02	11.59	11.82	11.82	-2.56%	5,568,415
Sep 10, 2026	12.37	12.42	12.04	12.13	12.13	-1.94%	4,092,600
Sep 9, 2026	12.65	12.65	12.29	12.37	12.37	-2.60%	4,456,974
Sep 8, 2026	12.59	12.87	12.50	12.70	12.70	0.87%	5,103,100
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