SHE:300962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.55	13.00	12.45	12.73	12.73	1.19%	2,233,198
Jul 9, 2026	12.54	12.80	12.37	12.58	12.58	-0.94%	1,542,925
Jul 8, 2026	12.62	12.85	12.56	12.70	12.70	-	1,359,800
Jul 7, 2026	13.07	13.07	12.67	12.70	12.70	-3.05%	1,790,100
Jul 6, 2026	12.99	13.20	12.99	13.10	13.10	0.38%	1,698,024
Jul 3, 2026	12.98	13.16	12.88	13.05	13.05	1.40%	1,915,100
Jul 2, 2026	12.98	13.12	12.84	12.87	12.87	-0.31%	2,288,488
Jul 1, 2026	12.56	13.00	12.40	12.91	12.91	3.28%	3,099,700
Jun 30, 2026	12.31	12.68	12.09	12.50	12.50	1.71%	2,916,500
Jun 29, 2026	12.09	12.37	11.78	12.29	12.29	1.99%	2,382,900
Jun 26, 2026	12.26	12.28	12.00	12.05	12.05	-1.95%	1,993,600
Jun 25, 2026	12.55	12.73	12.17	12.29	12.29	-2.85%	2,561,929
Jun 24, 2026	13.02	13.10	12.54	12.65	12.65	-2.69%	2,387,529
Jun 23, 2026	12.89	13.29	12.73	13.00	13.00	0.70%	2,318,900
Jun 22, 2026	12.86	12.93	12.41	12.91	12.91	0.39%	3,074,200
Jun 18, 2026	12.99	13.11	12.83	12.86	12.86	-2.28%	2,296,500
Jun 17, 2026	13.51	13.51	12.93	13.16	13.16	-2.45%	3,248,300
Jun 16, 2026	13.38	13.53	13.13	13.49	13.49	1.12%	2,935,650
Jun 15, 2026	13.28	13.55	13.27	13.34	13.34	0.45%	2,364,100
Jun 12, 2026	12.99	13.28	12.90	13.28	13.28	2.95%	2,923,134
Jun 11, 2026	13.09	13.14	12.81	12.90	12.90	-1.68%	2,074,401
Jun 10, 2026	13.11	13.33	12.92	13.12	13.12	-0.91%	1,840,300
Jun 9, 2026	13.08	13.28	12.92	13.24	13.24	2.00%	2,326,200
Jun 8, 2026	13.20	13.39	12.89	12.98	12.98	-2.48%	2,339,634
Jun 5, 2026	13.14	13.49	13.05	13.31	13.31	1.22%	2,479,849
Jun 4, 2026	13.38	13.41	13.03	13.15	13.15	-1.79%	2,358,600
Jun 3, 2026	13.55	13.58	13.24	13.39	13.39	-1.25%	2,556,700
Jun 2, 2026	13.86	13.88	13.50	13.56	13.56	-2.24%	2,463,000
Jun 1, 2026	13.40	13.89	13.27	13.87	13.87	4.05%	3,663,600
May 29, 2026	13.76	13.76	13.28	13.33	13.33	-2.63%	3,972,860
May 28, 2026	13.61	13.84	13.53	13.69	13.69	0.59%	2,624,200
May 27, 2026	13.96	14.03	13.51	13.61	13.61	-2.30%	3,119,432
May 26, 2026	13.73	13.95	13.70	13.93	13.93	1.16%	3,209,047
May 25, 2026	13.79	13.90	13.56	13.77	13.77	0.36%	2,645,917
May 22, 2026	13.53	13.79	13.37	13.72	13.72	2.39%	2,787,547
May 21, 2026	13.69	13.80	13.38	13.40	13.40	-1.47%	3,744,946
May 20, 2026	14.07	14.09	13.50	13.60	13.60	-3.61%	4,973,485
May 19, 2026	14.15	14.28	14.03	14.11	14.11	0.36%	3,610,800
May 18, 2026	14.14	14.14	13.92	14.06	14.06	-0.07%	2,688,000
May 15, 2026	14.29	14.30	14.00	14.07	14.07	-1.61%	3,660,775
May 14, 2026	14.42	14.42	14.17	14.30	14.30	-0.42%	4,654,250
May 13, 2026	15.09	15.09	14.36	14.36	14.36	-4.07%	10,127,060
May 12, 2026	15.52	15.52	14.96	14.97	14.97	-3.23%	5,903,321
May 11, 2026	15.57	15.64	15.32	15.47	15.47	-0.51%	5,332,000
May 8, 2026	15.52	15.60	15.43	15.55	15.55	0.26%	3,604,890
May 7, 2026	15.91	15.92	15.47	15.51	15.51	-1.96%	5,669,221
May 6, 2026	16.17	16.28	15.82	15.82	15.82	-2.35%	5,813,520
Apr 30, 2026	16.27	16.32	16.12	16.20	16.20	-0.06%	1,723,400
Apr 29, 2026	15.94	16.30	15.83	16.21	16.21	1.76%	2,579,157
Apr 28, 2026	16.00	16.19	15.91	15.93	15.93	-1.06%	2,070,157