SHE:300962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.56	12.80	12.56	12.78	12.78	1.19%	2,235,350
Jul 30, 2026	12.54	12.76	12.41	12.63	12.63	0.48%	2,226,500
Jul 29, 2026	12.33	12.66	12.33	12.57	12.57	2.11%	2,250,600
Jul 28, 2026	12.20	12.49	12.19	12.31	12.31	-0.16%	1,648,500
Jul 27, 2026	11.90	12.40	11.90	12.33	12.33	2.84%	2,098,300
Jul 24, 2026	12.35	12.45	12.00	12.08	11.99	-3.82%	2,288,400
Jul 23, 2026	12.30	12.58	12.24	12.56	12.47	0.96%	2,808,200
Jul 22, 2026	12.49	12.69	12.23	12.44	12.35	-0.48%	2,372,100
Jul 21, 2026	12.77	12.87	12.30	12.50	12.41	-1.73%	3,919,737
Jul 20, 2026	12.89	13.13	12.56	12.72	12.63	-1.47%	3,779,700
Jul 17, 2026	13.30	13.56	12.80	12.91	12.81	-3.22%	3,235,900
Jul 16, 2026	13.25	13.45	13.15	13.34	13.24	-0.30%	2,794,300
Jul 15, 2026	13.08	13.39	12.94	13.38	13.28	1.21%	4,036,224
Jul 14, 2026	12.77	13.23	12.56	13.22	13.12	3.44%	3,484,800
Jul 13, 2026	12.77	12.97	12.54	12.78	12.68	0.39%	2,515,500
Jul 10, 2026	12.55	13.00	12.45	12.73	12.64	1.19%	2,233,198
Jul 9, 2026	12.54	12.80	12.37	12.58	12.49	-0.94%	1,542,925
Jul 8, 2026	12.62	12.85	12.56	12.70	12.61	-	1,359,800
Jul 7, 2026	13.07	13.07	12.67	12.70	12.61	-3.05%	1,790,100
Jul 6, 2026	12.99	13.20	12.99	13.10	13.00	0.38%	1,698,024
Jul 3, 2026	12.98	13.16	12.88	13.05	12.95	1.40%	1,915,100
Jul 2, 2026	12.98	13.12	12.84	12.87	12.77	-0.31%	2,288,488
Jul 1, 2026	12.56	13.00	12.40	12.91	12.81	3.28%	3,099,700
Jun 30, 2026	12.31	12.68	12.09	12.50	12.41	1.71%	2,916,500
Jun 29, 2026	12.09	12.37	11.78	12.29	12.20	1.99%	2,382,900
Jun 26, 2026	12.26	12.28	12.00	12.05	11.96	-1.95%	1,993,600
Jun 25, 2026	12.55	12.73	12.17	12.29	12.20	-2.85%	2,561,929
Jun 24, 2026	13.02	13.10	12.54	12.65	12.56	-2.69%	2,387,529
Jun 23, 2026	12.89	13.29	12.73	13.00	12.90	0.70%	2,318,900
Jun 22, 2026	12.86	12.93	12.41	12.91	12.81	0.39%	3,074,200
Jun 18, 2026	12.99	13.11	12.83	12.86	12.76	-2.28%	2,296,500
Jun 17, 2026	13.51	13.51	12.93	13.16	13.06	-2.45%	3,248,300
Jun 16, 2026	13.38	13.53	13.13	13.49	13.39	1.12%	2,935,650
Jun 15, 2026	13.28	13.55	13.27	13.34	13.24	0.45%	2,364,100
Jun 12, 2026	12.99	13.28	12.90	13.28	13.18	2.95%	2,923,134
Jun 11, 2026	13.09	13.14	12.81	12.90	12.80	-1.68%	2,074,401
Jun 10, 2026	13.11	13.33	12.92	13.12	13.02	-0.91%	1,840,300
Jun 9, 2026	13.08	13.28	12.92	13.24	13.14	2.00%	2,326,200
Jun 8, 2026	13.20	13.39	12.89	12.98	12.88	-2.48%	2,339,634
Jun 5, 2026	13.14	13.49	13.05	13.31	13.21	1.22%	2,479,849
Jun 4, 2026	13.38	13.41	13.03	13.15	13.05	-1.79%	2,358,600
Jun 3, 2026	13.55	13.58	13.24	13.39	13.29	-1.25%	2,556,700
Jun 2, 2026	13.86	13.88	13.50	13.56	13.46	-2.24%	2,463,000
Jun 1, 2026	13.40	13.89	13.27	13.87	13.77	4.05%	3,663,600
May 29, 2026	13.76	13.76	13.28	13.33	13.23	-2.63%	3,972,860
May 28, 2026	13.61	13.84	13.53	13.69	13.59	0.59%	2,624,200
May 27, 2026	13.96	14.03	13.51	13.61	13.51	-2.30%	3,119,432
May 26, 2026	13.73	13.95	13.70	13.93	13.83	1.16%	3,209,047
May 25, 2026	13.79	13.90	13.56	13.77	13.67	0.36%	2,645,917
May 22, 2026	13.53	13.79	13.37	13.72	13.62	2.39%	2,787,547