SHE:300962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.98	13.07	12.88	12.91	12.91	-0.08%	1,439,503
Sep 29, 2026	12.98	13.13	12.89	12.92	12.92	-0.31%	1,677,772
Sep 28, 2026	13.11	13.27	12.93	12.96	12.96	-1.52%	1,474,561
Sep 24, 2026	13.03	13.32	13.03	13.16	13.16	0.46%	1,712,784
Sep 23, 2026	13.14	13.28	13.10	13.10	13.10	-0.53%	1,720,400
Sep 22, 2026	13.05	13.32	13.02	13.17	13.17	0.92%	1,800,900
Sep 21, 2026	12.95	13.15	12.82	13.05	13.05	1.79%	1,926,900
Sep 18, 2026	12.65	13.03	12.52	12.82	12.82	1.83%	2,283,300
Sep 17, 2026	12.50	12.65	12.41	12.59	12.59	-0.32%	1,448,600
Sep 16, 2026	12.51	12.73	12.41	12.63	12.63	0.80%	1,633,000
Sep 15, 2026	12.76	12.86	12.51	12.53	12.53	-2.11%	1,827,500
Sep 14, 2026	12.78	13.05	12.71	12.80	12.80	-	1,338,500
Sep 11, 2026	13.00	13.00	12.60	12.80	12.80	-2.07%	2,542,300
Sep 10, 2026	13.15	13.27	13.00	13.07	13.07	-1.21%	1,416,000
Sep 9, 2026	13.38	13.38	13.19	13.23	13.23	-1.05%	1,535,464
Sep 8, 2026	13.12	13.38	13.12	13.37	13.37	1.36%	1,850,742
Sep 7, 2026	13.19	13.25	13.03	13.19	13.19	0.84%	1,409,400
Sep 4, 2026	13.10	13.30	13.01	13.08	13.08	-0.15%	1,999,700
Sep 3, 2026	13.48	13.54	13.10	13.10	13.10	-2.46%	2,675,500
Sep 2, 2026	13.62	13.62	13.41	13.43	13.43	-1.54%	1,754,300
Sep 1, 2026	13.52	13.71	13.46	13.64	13.64	0.59%	1,973,045
Aug 31, 2026	13.51	13.67	13.42	13.56	13.56	-0.22%	2,747,049
Aug 28, 2026	13.64	13.69	13.43	13.59	13.59	-0.95%	3,465,750
Aug 27, 2026	13.62	13.85	13.62	13.72	13.72	-0.22%	2,702,556
Aug 26, 2026	13.62	13.88	13.55	13.75	13.75	-0.36%	5,385,905
Aug 25, 2026	13.30	14.05	13.08	13.80	13.80	3.22%	9,350,258
Aug 24, 2026	12.88	13.44	12.58	13.37	13.37	4.78%	6,075,381
Aug 21, 2026	12.81	12.88	12.50	12.76	12.76	-0.78%	2,696,134
Aug 20, 2026	12.90	13.09	12.80	12.86	12.86	0.63%	3,209,800
Aug 19, 2026	13.42	13.42	12.73	12.78	12.78	-4.41%	4,739,400
Aug 18, 2026	13.55	13.55	13.25	13.37	13.37	-1.33%	1,815,410
Aug 17, 2026	13.33	13.60	13.15	13.55	13.55	1.50%	2,394,210
Aug 14, 2026	13.26	13.44	13.13	13.35	13.35	0.91%	2,193,100
Aug 13, 2026	13.24	13.40	13.09	13.23	13.23	-	2,259,515
Aug 12, 2026	13.26	13.35	13.16	13.23	13.23	0.30%	1,502,155
Aug 11, 2026	13.39	13.39	13.14	13.19	13.19	-1.57%	1,775,552
Aug 10, 2026	13.09	13.43	13.09	13.40	13.40	1.82%	2,352,105
Aug 7, 2026	13.30	13.35	12.96	13.16	13.16	-0.53%	2,214,820
Aug 6, 2026	13.21	13.43	13.05	13.23	13.23	-0.45%	2,659,191
Aug 5, 2026	13.10	13.35	12.96	13.29	13.29	1.45%	3,588,720
Aug 4, 2026	12.98	13.24	12.95	13.10	13.10	0.92%	4,086,300
Aug 3, 2026	12.70	13.05	12.66	12.98	12.98	1.56%	2,396,269
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