SHE:300712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	21.87	22.18	20.36	20.73	20.73	-5.34%	2,900,443
Jul 17, 2026	22.99	23.15	21.76	21.90	21.90	-4.78%	1,798,400
Jul 16, 2026	22.71	23.23	22.50	23.00	23.00	0.70%	1,403,361
Jul 15, 2026	23.03	23.76	22.70	22.84	22.84	-1.85%	1,769,643
Jul 14, 2026	22.75	23.35	22.41	23.27	23.27	1.35%	2,158,271
Jul 13, 2026	23.00	23.79	22.57	22.96	22.96	-	3,565,580
Jul 10, 2026	22.64	23.00	22.17	22.96	22.96	1.41%	2,266,313
Jul 9, 2026	22.41	22.69	21.86	22.64	22.64	0.62%	2,067,500
Jul 8, 2026	22.11	22.93	21.81	22.50	22.50	1.44%	2,144,574
Jul 7, 2026	23.05	23.05	21.97	22.18	22.18	-2.25%	2,755,649
Jul 6, 2026	22.35	23.39	22.29	22.69	22.69	1.39%	3,159,000
Jul 3, 2026	21.68	22.69	21.55	22.38	22.38	3.23%	2,588,100
Jul 2, 2026	21.69	22.49	21.62	21.68	21.68	0.09%	2,249,963
Jul 1, 2026	21.68	21.85	20.90	21.66	21.66	1.17%	2,111,850
Jun 30, 2026	20.00	21.65	19.85	21.41	21.41	5.99%	3,289,739
Jun 29, 2026	20.03	20.69	19.80	20.20	20.20	-0.30%	2,529,250
Jun 26, 2026	20.47	20.74	20.01	20.26	20.26	-1.65%	1,771,200
Jun 25, 2026	21.00	21.33	20.37	20.60	20.60	-2.32%	1,741,089
Jun 24, 2026	22.00	22.00	20.66	21.09	21.09	-2.36%	1,833,262
Jun 23, 2026	21.55	22.34	21.25	21.60	21.60	-0.32%	1,946,159
Jun 22, 2026	22.01	22.18	21.11	21.67	21.67	-1.46%	2,335,557
Jun 18, 2026	22.25	22.48	21.88	21.99	21.99	-2.35%	2,143,679
Jun 17, 2026	23.00	23.28	22.40	22.57	22.52	-2.21%	3,219,839
Jun 16, 2026	21.98	23.78	21.80	23.08	23.03	4.96%	5,189,650
Jun 15, 2026	20.95	22.19	20.95	21.99	21.94	5.06%	3,296,650
Jun 12, 2026	20.63	21.15	20.11	20.93	20.88	3.36%	2,491,900
Jun 11, 2026	20.38	20.61	19.87	20.25	20.21	-1.41%	2,239,230
Jun 10, 2026	20.79	20.89	20.13	20.54	20.49	-2.47%	2,567,500
Jun 9, 2026	21.29	21.50	20.84	21.06	21.01	-0.52%	1,822,065
Jun 8, 2026	21.89	22.12	20.78	21.17	21.12	-4.98%	2,655,345
Jun 5, 2026	22.01	22.68	21.39	22.28	22.23	0.86%	2,971,950
Jun 4, 2026	22.54	22.60	21.91	22.09	22.04	-2.52%	2,166,838
Jun 3, 2026	22.95	22.98	22.41	22.66	22.61	-1.39%	2,109,801
Jun 2, 2026	23.31	23.58	22.32	22.98	22.93	-1.96%	2,452,553
Jun 1, 2026	23.22	23.72	22.95	23.44	23.39	1.08%	2,135,200
May 29, 2026	23.44	23.96	22.95	23.19	23.14	-1.24%	3,558,095
May 28, 2026	22.75	23.59	22.75	23.48	23.43	2.13%	2,576,100
May 27, 2026	22.86	23.15	22.47	22.99	22.94	0.57%	3,051,321
May 26, 2026	23.17	23.20	22.44	22.86	22.81	-1.89%	2,887,000
May 25, 2026	23.88	24.20	23.08	23.30	23.25	-2.47%	2,259,281
May 22, 2026	23.62	24.23	23.41	23.89	23.84	1.10%	2,118,748
May 21, 2026	25.08	25.08	23.62	23.63	23.58	-4.45%	3,043,629
May 20, 2026	25.32	25.32	24.33	24.73	24.68	-2.56%	2,402,050
May 19, 2026	24.82	25.50	24.58	25.38	25.32	2.55%	2,542,700
May 18, 2026	25.30	25.30	24.38	24.75	24.70	-2.02%	4,180,399
May 15, 2026	25.31	25.50	24.84	25.26	25.20	-0.36%	3,158,161