SHE:300962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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