SHE:300712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	19.03	19.69	18.86	19.59	19.59	2.94%	2,184,044
Aug 24, 2026	20.22	20.43	18.57	19.03	19.03	-7.76%	5,122,180
Aug 21, 2026	20.11	20.74	20.04	20.63	20.63	0.78%	1,313,659
Aug 20, 2026	20.08	20.74	20.08	20.47	20.47	1.99%	1,625,440
Aug 19, 2026	21.05	21.11	19.91	20.07	20.07	-5.51%	1,914,299
Aug 18, 2026	21.91	21.91	21.04	21.24	21.24	-1.44%	1,222,667
Aug 17, 2026	21.44	21.65	20.87	21.55	21.55	1.56%	1,656,256
Aug 14, 2026	21.40	21.49	20.98	21.22	21.22	-0.75%	1,258,650
Aug 13, 2026	21.75	21.77	21.36	21.38	21.38	-1.79%	1,326,399
Aug 12, 2026	21.88	22.17	21.76	21.77	21.77	-0.64%	1,533,030
Aug 11, 2026	21.60	22.08	21.32	21.91	21.91	0.41%	2,595,900
Aug 10, 2026	20.90	22.08	20.70	21.82	21.82	4.75%	3,427,168
Aug 7, 2026	20.98	20.98	20.50	20.83	20.83	-0.71%	1,305,000
Aug 6, 2026	21.30	21.35	20.71	20.98	20.98	-1.22%	1,385,030
Aug 5, 2026	21.25	21.41	20.96	21.24	21.24	-0.42%	1,922,200
Aug 4, 2026	21.30	21.46	21.15	21.33	21.33	0.61%	1,177,300
Aug 3, 2026	20.90	21.33	20.81	21.20	21.20	2.02%	1,287,172
Jul 31, 2026	20.50	20.88	20.34	20.78	20.78	2.52%	1,379,543
Jul 30, 2026	20.68	20.99	20.09	20.27	20.27	-2.36%	1,325,000
Jul 29, 2026	20.54	21.15	20.41	20.76	20.76	1.32%	1,216,400
Jul 28, 2026	20.45	20.88	20.40	20.49	20.49	-1.30%	834,800
Jul 27, 2026	20.42	20.99	20.25	20.76	20.76	1.02%	1,596,100
Jul 24, 2026	20.90	21.24	20.30	20.55	20.55	-3.29%	2,514,794
Jul 23, 2026	20.97	21.33	20.77	21.25	21.25	1.34%	1,669,663
Jul 22, 2026	20.50	21.05	20.42	20.97	20.97	1.11%	1,239,100
Jul 21, 2026	20.55	21.00	19.69	20.74	20.74	0.05%	2,640,693