SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.09	14.22	13.76	14.11	14.11	0.43%	80,632,427
Jan 22, 2026	13.28	14.27	13.22	14.05	14.05	5.09%	89,261,389
Jan 21, 2026	13.39	13.53	13.01	13.37	13.37	-0.22%	60,592,830
Jan 20, 2026	13.12	13.56	12.78	13.40	13.40	2.60%	85,373,000
Jan 19, 2026	12.80	13.22	12.36	13.06	13.06	3.24%	75,312,210
Jan 16, 2026	12.90	13.22	12.57	12.65	12.65	-1.56%	65,861,160
Jan 15, 2026	12.79	13.20	12.60	12.85	12.85	0.39%	79,778,780
Jan 14, 2026	13.09	13.36	12.69	12.80	12.80	-1.31%	89,158,900
Jan 13, 2026	13.41	13.50	12.86	12.97	12.97	-2.55%	97,069,990
Jan 12, 2026	12.44	13.31	12.36	13.31	13.31	10.00%	129,270,600
Jan 9, 2026	11.60	12.16	11.57	12.10	12.10	3.51%	70,886,310
Jan 8, 2026	11.92	11.98	11.55	11.69	11.69	-2.91%	76,817,230
Jan 7, 2026	11.88	12.58	11.68	12.04	12.04	1.26%	97,003,930
Jan 6, 2026	11.49	11.99	11.42	11.89	11.89	5.04%	96,593,552
Jan 5, 2026	11.30	11.56	11.18	11.32	11.32	2.72%	75,914,937
Dec 31, 2025	11.12	11.18	10.94	11.02	11.02	-0.63%	52,222,300
Dec 30, 2025	10.58	11.21	10.46	11.09	11.09	2.69%	64,947,400
Dec 29, 2025	11.00	11.15	10.76	10.80	10.80	-1.64%	76,109,950
Dec 26, 2025	10.34	11.06	10.27	10.98	10.98	7.23%	93,580,869
Dec 25, 2025	10.22	10.32	10.13	10.24	10.24	-0.87%	32,977,650
Dec 24, 2025	10.29	10.38	10.13	10.33	10.33	0.68%	40,587,920
Dec 23, 2025	10.10	10.45	10.02	10.26	10.26	1.58%	58,076,240
Dec 22, 2025	10.19	10.27	10.08	10.10	10.10	-	41,143,180
Dec 19, 2025	9.77	10.15	9.71	10.10	10.10	3.59%	49,225,830
Dec 18, 2025	9.88	10.04	9.75	9.75	9.75	-1.81%	33,871,580
Dec 17, 2025	9.76	9.98	9.65	9.93	9.93	2.16%	32,633,590
Dec 16, 2025	9.93	9.97	9.65	9.72	9.72	-2.61%	33,354,430
Dec 15, 2025	9.65	10.33	9.60	9.98	9.98	1.32%	48,500,057
Dec 12, 2025	9.80	9.90	9.70	9.85	9.85	1.86%	33,056,500
Dec 11, 2025	9.92	9.98	9.65	9.67	9.67	-1.73%	36,232,630
Dec 10, 2025	9.74	9.86	9.62	9.84	9.84	1.44%	32,335,600
Dec 9, 2025	10.11	10.11	9.66	9.70	9.70	-4.81%	62,472,280
Dec 8, 2025	10.34	10.36	10.05	10.19	10.19	-1.83%	67,166,170
Dec 5, 2025	9.94	10.38	9.90	10.38	10.38	4.95%	72,133,735
Dec 4, 2025	10.15	10.23	9.85	9.89	9.89	-1.10%	47,753,260
Dec 3, 2025	9.70	10.20	9.67	10.00	10.00	3.09%	59,598,656
Dec 2, 2025	9.82	9.82	9.61	9.70	9.70	-1.62%	28,992,974
Dec 1, 2025	9.81	10.11	9.75	9.86	9.86	2.39%	52,836,070
Nov 28, 2025	9.45	9.64	9.40	9.63	9.63	1.58%	27,134,130
Nov 27, 2025	9.63	9.74	9.48	9.48	9.48	0.21%	35,977,920
Nov 26, 2025	9.56	9.65	9.42	9.46	9.46	-1.15%	24,599,550
Nov 25, 2025	9.67	9.68	9.51	9.57	9.57	0.84%	31,187,190
Nov 24, 2025	9.54	9.62	9.36	9.49	9.49	0.64%	33,046,240
Nov 21, 2025	9.82	9.83	9.40	9.43	9.43	-6.08%	52,128,710
Nov 20, 2025	10.26	10.41	10.02	10.04	10.04	-1.86%	39,907,520
Nov 19, 2025	10.15	10.32	10.02	10.23	10.23	0.89%	40,039,340
Nov 18, 2025	10.45	10.49	10.03	10.14	10.14	-3.61%	52,862,700
Nov 17, 2025	10.83	10.89	10.49	10.52	10.52	-3.75%	64,985,660
Nov 14, 2025	11.13	11.28	10.92	10.93	10.93	-3.87%	68,552,570
Nov 13, 2025	11.29	11.48	11.09	11.37	11.37	-0.26%	95,302,020