SHE:000612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.96	12.10	11.55	11.78	-	-2.64%	26,332,166
May 27, 2026	12.33	12.53	12.04	12.10	12.10	-3.12%	53,998,500
May 26, 2026	12.08	12.57	11.75	12.49	12.49	4.48%	84,359,210
May 25, 2026	12.55	12.60	12.19	12.28	11.96	-1.52%	36,999,470
May 22, 2026	11.96	12.60	11.84	12.47	12.14	5.23%	49,070,610
May 21, 2026	12.39	12.55	11.81	11.85	11.54	-3.19%	44,805,610
May 20, 2026	11.90	12.62	11.88	12.24	11.92	2.17%	48,890,470
May 19, 2026	11.87	12.04	11.61	11.98	11.66	1.78%	32,051,310
May 18, 2026	11.69	11.88	11.55	11.77	11.46	-1.18%	29,273,090
May 15, 2026	12.56	12.65	11.81	11.91	11.59	-5.92%	58,621,990
May 14, 2026	13.00	13.20	12.66	12.66	12.32	-2.76%	41,797,300
May 13, 2026	12.91	13.16	12.79	13.02	12.68	0.77%	38,971,310
May 12, 2026	13.23	13.33	12.80	12.92	12.58	-1.60%	41,804,330
May 11, 2026	13.38	13.56	13.01	13.13	12.78	-0.76%	53,518,750
May 8, 2026	13.42	13.48	13.12	13.23	12.88	-2.29%	46,726,230
May 7, 2026	13.67	13.75	13.35	13.54	13.18	-1.10%	49,374,530
May 6, 2026	13.46	13.79	13.30	13.69	13.33	3.01%	66,421,850
Apr 30, 2026	13.30	13.65	13.13	13.29	12.94	-0.97%	41,125,590
Apr 29, 2026	12.88	13.43	12.80	13.42	13.06	4.19%	51,173,560
Apr 28, 2026	13.20	13.20	12.82	12.88	12.54	-2.20%	37,544,690
Apr 27, 2026	13.15	13.26	13.05	13.17	12.82	-0.15%	25,142,030
Apr 24, 2026	13.19	13.29	12.90	13.19	12.84	0.46%	37,280,750
Apr 23, 2026	13.50	13.57	13.01	13.13	12.78	-2.67%	42,805,630
Apr 22, 2026	13.35	13.63	13.34	13.49	13.13	0.75%	38,964,540
Apr 21, 2026	13.50	13.56	13.30	13.39	13.04	-0.67%	28,935,000
Apr 20, 2026	13.65	13.69	13.40	13.48	13.12	-2.32%	46,037,750
Apr 17, 2026	13.62	13.90	13.60	13.80	13.43	0.51%	47,016,890
Apr 16, 2026	13.37	13.77	13.32	13.73	13.37	4.33%	68,870,950
Apr 15, 2026	13.56	13.71	13.15	13.16	12.81	-2.95%	57,775,400
Apr 14, 2026	13.78	13.79	13.35	13.56	13.20	0.37%	121,102,200
Apr 13, 2026	13.35	13.51	13.25	13.51	13.15	10.02%	86,138,960
Apr 10, 2026	12.45	12.58	12.23	12.28	11.96	-1.92%	40,168,180
Apr 9, 2026	12.00	12.60	11.96	12.52	12.19	2.79%	52,618,490
Apr 8, 2026	11.85	12.19	11.78	12.18	11.86	5.64%	44,753,150
Apr 7, 2026	11.40	11.56	11.27	11.53	11.22	1.32%	30,082,670
Apr 3, 2026	11.83	11.89	11.24	11.38	11.08	-3.72%	33,269,910
Apr 2, 2026	12.13	12.19	11.68	11.82	11.51	-1.17%	32,637,080
Apr 1, 2026	12.05	12.12	11.83	11.96	11.64	0.59%	31,636,300
Mar 31, 2026	12.27	12.41	11.79	11.89	11.58	-3.49%	48,257,060
Mar 30, 2026	12.22	12.45	11.93	12.32	11.99	5.39%	78,887,770
Mar 27, 2026	11.08	11.77	11.02	11.69	11.38	4.00%	39,209,360
Mar 26, 2026	11.39	11.51	11.10	11.24	10.94	-1.92%	27,436,430
Mar 25, 2026	11.58	11.75	11.38	11.46	11.16	1.60%	44,813,450
Mar 24, 2026	11.06	11.29	10.73	11.28	10.98	4.64%	44,789,390
Mar 23, 2026	11.30	11.44	10.63	10.78	10.49	-6.50%	61,042,650
Mar 20, 2026	11.79	11.93	11.51	11.53	11.22	-2.62%	37,639,940
Mar 19, 2026	12.55	12.59	11.73	11.84	11.53	-6.77%	55,956,800
Mar 18, 2026	13.08	13.14	12.48	12.70	12.36	-2.91%	51,047,290
Mar 17, 2026	13.79	14.11	13.00	13.08	12.73	-3.25%	51,912,680
Mar 16, 2026	14.02	14.45	13.26	13.52	13.16	-3.01%	61,876,340