SHE:300712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.16	20.16	19.16	19.51	19.51	0.88%	1,702,100
Nov 10, 2026	19.31	19.53	19.13	19.34	19.34	0.94%	1,753,400
Nov 9, 2026	20.16	20.22	19.16	19.16	19.16	-3.38%	2,615,030
Nov 6, 2026	19.57	20.69	19.57	19.83	19.83	-0.80%	3,530,184
Nov 5, 2026	19.38	20.38	19.12	19.99	19.99	5.21%	4,626,272
Nov 4, 2026	19.00	19.11	18.24	19.00	19.00	0.96%	3,392,700
Nov 3, 2026	18.91	19.60	18.63	18.82	18.82	-1.47%	3,247,800
Nov 2, 2026	19.17	19.43	18.47	19.10	19.10	-0.05%	4,273,550
Oct 30, 2026	19.04	20.14	18.68	19.11	19.11	5.99%	7,331,768
Oct 29, 2026	18.25	18.48	18.00	18.03	18.03	-2.49%	1,788,600
Oct 28, 2026	18.51	18.74	18.15	18.49	18.49	0.93%	1,604,200
Oct 27, 2026	18.86	19.27	18.12	18.32	18.32	-2.29%	2,430,000
Oct 26, 2026	18.85	19.17	18.60	18.75	18.75	-0.53%	1,488,500
Oct 23, 2026	18.51	18.97	17.40	18.85	18.85	0.80%	2,679,900
Oct 22, 2026	19.74	19.80	18.55	18.70	18.70	-5.36%	2,319,400
Oct 21, 2026	19.85	19.93	19.55	19.76	19.76	1.02%	1,347,300
Oct 20, 2026	19.65	19.86	19.33	19.56	19.56	-1.16%	1,416,100
Oct 19, 2026	19.95	20.22	19.62	19.79	19.79	-1.05%	1,775,000
Oct 16, 2026	19.75	20.25	19.56	20.00	20.00	2.04%	2,400,190
Oct 15, 2026	20.25	20.28	19.47	19.60	19.60	-4.39%	3,147,600
Oct 14, 2026	21.27	21.65	20.41	20.50	20.50	-3.76%	3,051,881
Oct 13, 2026	19.70	22.00	19.28	21.30	21.30	6.50%	6,071,091
Oct 12, 2026	19.46	20.10	19.28	20.00	20.00	2.83%	2,067,100
Oct 9, 2026	20.02	20.20	18.83	19.45	19.45	-2.94%	2,019,871
Oct 8, 2026	20.00	20.60	19.71	20.04	20.04	0.20%	1,518,689
Sep 30, 2026	20.04	20.20	19.66	20.00	20.00	0.40%	1,038,902
Sep 29, 2026	19.73	20.21	19.55	19.92	19.92	0.96%	1,211,200
Sep 28, 2026	20.23	20.29	19.53	19.73	19.73	-3.47%	1,664,416
Sep 24, 2026	20.40	20.55	20.12	20.44	20.44	-0.10%	1,477,228
Sep 23, 2026	20.81	20.84	20.41	20.46	20.46	-1.92%	1,247,678
Sep 22, 2026	21.07	21.26	20.80	20.86	20.86	-1.00%	1,276,900
Sep 21, 2026	20.87	21.46	20.51	21.07	21.07	0.96%	2,147,400
Sep 18, 2026	20.25	20.92	20.12	20.87	20.87	3.88%	2,620,474
Sep 17, 2026	19.76	20.28	19.40	20.09	20.09	0.55%	1,769,300
Sep 16, 2026	19.45	20.16	19.45	19.98	19.98	1.78%	1,508,337
Sep 15, 2026	20.07	20.44	19.51	19.63	19.63	-0.10%	2,442,878
Sep 14, 2026	18.58	19.80	18.51	19.65	19.65	4.74%	2,456,444
Sep 11, 2026	19.32	19.58	18.63	18.76	18.76	-3.25%	1,526,130
Sep 10, 2026	19.90	19.95	19.39	19.39	19.39	-2.17%	825,930
Sep 9, 2026	20.14	20.23	19.76	19.82	19.82	-1.69%	1,212,824
Sep 8, 2026	20.22	20.25	20.01	20.16	20.16	-0.25%	821,517
Sep 7, 2026	20.43	20.49	19.98	20.21	20.21	0.65%	1,045,000
Sep 4, 2026	20.29	20.50	19.81	20.08	20.08	1.36%	1,534,429
Sep 3, 2026	20.13	20.32	19.76	19.81	19.81	-1.34%	1,142,035
Sep 2, 2026	20.20	20.35	19.92	20.08	20.08	-1.23%	1,143,200
Sep 1, 2026	20.40	21.00	20.26	20.33	20.33	-0.39%	1,350,650
Aug 31, 2026	19.72	20.48	19.72	20.41	20.41	1.64%	1,097,028
Aug 28, 2026	19.89	20.25	19.67	20.08	20.08	0.96%	1,188,500
Aug 27, 2026	20.10	20.11	19.69	19.89	19.89	-1.58%	1,552,030
Aug 26, 2026	19.59	20.50	19.59	20.21	20.21	3.16%	2,668,780