SHE:300712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.47	21.98	20.47	21.93	-	1.15%	950,286
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
May 14, 2026	27.00	27.20	25.20	25.35	25.29	-6.08%	5,079,893
May 13, 2026	26.62	27.18	26.41	26.99	26.93	1.16%	2,869,410
May 12, 2026	26.82	27.08	26.61	26.68	26.62	-1.00%	2,583,650
May 11, 2026	26.98	27.50	26.80	26.95	26.89	0.19%	2,492,250
May 8, 2026	27.48	27.48	26.71	26.90	26.84	-1.18%	2,777,820
May 7, 2026	27.09	27.45	26.80	27.22	27.16	1.61%	2,822,450
May 6, 2026	26.85	27.00	26.68	26.79	26.73	0.56%	2,139,250
Apr 30, 2026	26.91	27.18	26.51	26.64	26.58	-1.11%	2,642,057
Apr 29, 2026	27.12	27.32	26.69	26.94	26.88	-0.59%	2,731,759
Apr 28, 2026	27.30	28.25	26.22	27.10	27.04	-4.91%	8,281,442
Apr 27, 2026	28.23	28.55	27.31	28.50	28.44	0.71%	2,956,530
Apr 24, 2026	28.47	28.96	28.26	28.30	28.24	-1.84%	2,392,390
Apr 23, 2026	28.98	29.25	28.40	28.83	28.77	0.21%	3,050,566
Apr 22, 2026	28.98	29.26	28.60	28.77	28.71	-1.10%	2,616,116
Apr 21, 2026	28.63	29.33	28.42	29.09	29.03	1.64%	3,957,069