SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.30	13.75	13.30	13.43	-	-1.90%	29,983,802
May 6, 2026	13.46	13.79	13.30	13.69	13.69	3.01%	66,421,850
Apr 30, 2026	13.30	13.65	13.13	13.29	13.29	-0.97%	41,125,590
Apr 29, 2026	12.88	13.43	12.80	13.42	13.42	4.19%	51,173,560
Apr 28, 2026	13.20	13.20	12.82	12.88	12.88	-2.20%	37,544,690
Apr 27, 2026	13.15	13.26	13.05	13.17	13.17	-0.15%	25,142,030
Apr 24, 2026	13.19	13.29	12.90	13.19	13.19	0.46%	37,280,750
Apr 23, 2026	13.50	13.57	13.01	13.13	13.13	-2.67%	42,805,630
Apr 22, 2026	13.35	13.63	13.34	13.49	13.49	0.75%	38,964,540
Apr 21, 2026	13.50	13.56	13.30	13.39	13.39	-0.67%	28,935,000
Apr 20, 2026	13.65	13.69	13.40	13.48	13.48	-2.32%	46,037,750
Apr 17, 2026	13.62	13.90	13.60	13.80	13.80	0.51%	47,016,890
Apr 16, 2026	13.37	13.77	13.32	13.73	13.73	4.33%	68,870,950
Apr 15, 2026	13.56	13.71	13.15	13.16	13.16	-2.95%	57,775,400
Apr 14, 2026	13.78	13.79	13.35	13.56	13.56	0.37%	121,102,200
Apr 13, 2026	13.35	13.51	13.25	13.51	13.51	10.02%	86,138,964
Apr 10, 2026	12.45	12.58	12.23	12.28	12.28	-1.92%	40,168,180
Apr 9, 2026	12.00	12.60	11.96	12.52	12.52	2.79%	52,618,490
Apr 8, 2026	11.85	12.19	11.78	12.18	12.18	5.64%	44,753,150
Apr 7, 2026	11.40	11.56	11.27	11.53	11.53	1.32%	30,082,670
Apr 3, 2026	11.83	11.89	11.24	11.38	11.38	-3.72%	33,269,910
Apr 2, 2026	12.13	12.19	11.68	11.82	11.82	-1.17%	32,637,080
Apr 1, 2026	12.05	12.12	11.83	11.96	11.96	0.59%	31,636,300
Mar 31, 2026	12.27	12.41	11.79	11.89	11.89	-3.49%	48,257,060
Mar 30, 2026	12.22	12.45	11.93	12.32	12.32	5.39%	78,887,770
Mar 27, 2026	11.08	11.77	11.02	11.69	11.69	4.00%	39,209,360
Mar 26, 2026	11.39	11.51	11.10	11.24	11.24	-1.92%	27,436,430
Mar 25, 2026	11.58	11.75	11.38	11.46	11.46	1.60%	44,813,450
Mar 24, 2026	11.06	11.29	10.73	11.28	11.28	4.64%	44,789,395
Mar 23, 2026	11.30	11.44	10.63	10.78	10.78	-6.50%	61,042,650
Mar 20, 2026	11.79	11.93	11.51	11.53	11.53	-2.62%	37,639,940
Mar 19, 2026	12.55	12.59	11.73	11.84	11.84	-6.77%	55,956,800
Mar 18, 2026	13.08	13.14	12.48	12.70	12.70	-2.91%	51,047,290
Mar 17, 2026	13.79	14.11	13.00	13.08	13.08	-3.25%	51,912,680
Mar 16, 2026	14.02	14.45	13.26	13.52	13.52	-3.01%	61,876,340
Mar 13, 2026	14.50	14.81	13.89	13.94	13.94	-4.39%	60,181,370
Mar 12, 2026	14.62	15.05	14.36	14.58	14.58	0.76%	66,175,100
Mar 11, 2026	14.41	14.69	14.37	14.47	14.47	0.84%	45,429,421
Mar 10, 2026	14.33	14.49	14.09	14.35	14.35	-1.31%	49,485,970
Mar 9, 2026	14.96	15.11	14.30	14.54	14.54	-0.14%	61,212,210
Mar 6, 2026	14.90	14.95	14.21	14.56	14.56	-3.64%	56,659,120
Mar 5, 2026	15.36	15.49	14.94	15.11	15.11	0.73%	76,860,170
Mar 4, 2026	14.58	15.43	14.54	15.00	15.00	3.38%	84,728,930
Mar 3, 2026	14.92	15.24	14.47	14.51	14.51	-4.16%	74,236,500
Mar 2, 2026	14.88	15.24	14.40	15.14	15.14	1.82%	76,466,560
Feb 27, 2026	14.48	15.10	14.40	14.87	14.87	1.71%	57,251,360
Feb 26, 2026	14.50	15.12	14.39	14.62	14.62	1.60%	61,009,790
Feb 25, 2026	14.18	14.80	14.08	14.39	14.39	2.13%	60,205,530
Feb 24, 2026	14.07	14.32	13.99	14.09	14.09	2.40%	42,505,150
Feb 13, 2026	13.92	14.24	13.72	13.76	13.76	-1.99%	44,838,230