SHE:300812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.00	17.98	16.82	17.28	17.28	7.93%	10,748,480
Jul 30, 2026	16.91	17.02	16.01	16.01	16.01	-5.99%	7,309,833
Jul 29, 2026	17.18	17.38	16.52	17.03	17.03	-1.56%	6,772,291
Jul 28, 2026	17.69	18.17	17.16	17.30	17.30	-3.78%	5,846,491
Jul 27, 2026	17.11	18.04	17.03	17.98	17.98	4.17%	7,024,600
Jul 24, 2026	17.53	17.76	17.18	17.26	17.26	-2.49%	6,254,940
Jul 23, 2026	17.71	18.01	17.30	17.70	17.70	-0.06%	6,136,752
Jul 22, 2026	17.90	18.36	17.62	17.71	17.71	-2.59%	8,154,155
Jul 21, 2026	17.32	18.27	15.38	18.18	18.18	5.45%	11,525,064
Jul 20, 2026	18.64	18.98	16.82	17.24	17.24	-5.79%	9,161,480
Jul 17, 2026	19.90	20.03	18.11	18.30	18.30	-8.32%	9,044,920
Jul 16, 2026	20.50	21.04	19.79	19.96	19.96	-3.62%	6,794,280
Jul 15, 2026	21.64	21.93	20.53	20.71	20.71	-3.27%	6,299,240
Jul 14, 2026	21.00	21.59	20.14	21.41	21.41	2.93%	8,524,692
Jul 13, 2026	22.60	22.70	20.62	20.80	20.80	-8.73%	10,447,172
Jul 10, 2026	23.63	24.45	22.70	22.79	22.79	-3.55%	12,518,540
Jul 9, 2026	23.58	23.79	22.30	23.63	23.63	0.47%	11,256,453
Jul 8, 2026	24.90	24.92	22.63	23.52	23.52	-4.78%	11,469,699
Jul 7, 2026	25.74	26.00	24.46	24.70	24.70	-3.97%	11,431,864
Jul 6, 2026	26.80	27.35	25.46	25.72	25.72	-4.03%	11,346,480
Jul 3, 2026	28.17	28.38	26.76	26.80	26.80	-4.22%	12,529,973
Jul 2, 2026	29.14	29.88	27.98	27.98	27.98	-5.63%	15,361,217
Jul 1, 2026	29.04	30.48	28.72	29.65	29.65	1.16%	23,457,420
Jun 30, 2026	25.43	29.43	25.22	29.31	29.31	15.26%	30,274,951
Jun 29, 2026	26.85	27.55	24.68	25.43	25.43	-6.09%	14,958,904
Jun 26, 2026	25.96	28.16	25.20	27.08	27.08	3.40%	19,803,734
Jun 25, 2026	28.03	28.43	25.90	26.19	26.19	-6.33%	16,604,610
Jun 24, 2026	28.65	28.96	27.03	27.96	27.96	-3.55%	13,691,752
Jun 23, 2026	30.00	30.00	28.01	28.99	28.99	-1.90%	11,978,520
Jun 22, 2026	30.47	30.58	28.49	29.55	29.55	-0.10%	18,748,720
Jun 18, 2026	29.56	30.00	29.12	29.58	29.58	-3.05%	19,405,664
Jun 17, 2026	28.43	32.40	28.17	30.51	30.51	7.92%	28,169,819
Jun 16, 2026	28.17	28.59	27.60	28.27	28.27	-0.46%	10,911,472
Jun 15, 2026	26.54	28.49	26.54	28.40	28.40	7.86%	13,923,930
Jun 12, 2026	29.02	29.44	26.25	26.33	26.33	-7.84%	16,165,290
Jun 11, 2026	28.88	29.68	28.05	28.57	28.57	-2.36%	14,957,080
Jun 10, 2026	26.60	30.65	25.77	29.26	29.26	7.89%	26,695,190
Jun 9, 2026	27.40	27.66	26.42	27.12	27.12	0.74%	10,165,560
Jun 8, 2026	26.11	28.47	26.00	26.92	26.92	-3.17%	14,239,729
Jun 5, 2026	26.00	28.74	24.33	27.80	27.80	5.02%	19,552,820
Jun 4, 2026	26.26	27.69	25.87	26.47	26.47	0.21%	12,070,127
Jun 3, 2026	25.00	27.33	25.00	26.45	26.41	6.41%	15,745,351
Jun 2, 2026	25.21	25.63	24.65	24.86	24.82	-0.85%	9,893,486
Jun 1, 2026	27.86	28.10	25.00	25.07	25.04	-12.69%	18,033,175
May 29, 2026	31.71	32.29	28.24	28.71	28.68	-8.62%	17,476,759
May 28, 2026	30.25	31.46	29.87	31.42	31.38	1.66%	15,833,929
May 27, 2026	31.43	32.06	30.11	30.91	30.87	-2.76%	17,376,071
May 26, 2026	30.99	32.02	29.76	31.79	31.74	1.69%	21,704,941
May 25, 2026	29.74	31.26	28.99	31.26	31.21	5.12%	26,814,633
May 22, 2026	28.37	30.18	27.71	29.74	29.70	5.53%	23,529,407