SHE:300812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	18.71	19.34	18.19	19.23	19.23	1.75%	4,745,581
Aug 24, 2026	19.36	19.52	18.48	18.90	18.90	-2.78%	5,390,260
Aug 21, 2026	19.26	19.61	18.83	19.44	19.44	0.21%	6,135,260
Aug 20, 2026	18.81	19.90	18.66	19.40	19.40	5.09%	8,249,997
Aug 19, 2026	19.55	19.70	18.40	18.46	18.46	-7.47%	7,480,137
Aug 18, 2026	20.07	20.35	19.54	19.95	19.95	-0.70%	6,561,632
Aug 17, 2026	19.20	20.18	19.15	20.09	20.09	1.31%	8,255,020
Aug 14, 2026	19.55	19.95	19.40	19.83	19.83	1.90%	4,564,520
Aug 13, 2026	20.10	20.20	19.46	19.46	19.46	-2.26%	5,157,220
Aug 12, 2026	19.49	20.08	19.46	19.91	19.91	2.10%	5,039,292
Aug 11, 2026	19.36	19.74	19.12	19.50	19.50	-0.15%	4,954,720
Aug 10, 2026	19.91	19.93	19.20	19.53	19.53	-1.96%	6,536,700
Aug 7, 2026	19.29	19.97	18.93	19.92	19.92	2.79%	8,604,184
Aug 6, 2026	18.91	19.54	18.81	19.38	19.38	0.62%	7,678,040
Aug 5, 2026	18.19	19.30	18.15	19.26	19.26	4.50%	8,655,560
Aug 4, 2026	17.71	18.56	17.51	18.43	18.43	5.62%	7,007,921
Aug 3, 2026	17.28	17.53	17.05	17.45	17.45	0.98%	5,723,080
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