SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	13.52	14.64	13.52	14.43	-	-0.48%	13,442,911
Jan 6, 2026	14.20	14.55	14.17	14.50	14.50	1.75%	37,772,428
Jan 5, 2026	13.81	14.29	13.80	14.25	14.25	5.17%	48,414,466
Dec 31, 2025	13.52	13.70	13.50	13.55	13.55	0.52%	18,662,240
Dec 30, 2025	13.43	13.64	13.39	13.48	13.48	0.52%	15,498,798
Dec 29, 2025	13.51	13.52	13.34	13.41	13.41	-0.74%	16,081,908
Dec 26, 2025	13.60	13.66	13.47	13.51	13.51	-0.81%	14,444,760
Dec 25, 2025	13.49	13.69	13.44	13.62	13.62	0.96%	14,590,110
Dec 24, 2025	13.39	13.59	13.36	13.49	13.49	0.52%	16,174,500
Dec 23, 2025	13.43	13.59	13.33	13.42	13.42	-0.15%	14,097,692
Dec 22, 2025	13.55	13.58	13.42	13.44	13.44	-0.37%	16,147,450
Dec 19, 2025	13.41	13.52	13.38	13.49	13.49	0.52%	15,613,250
Dec 18, 2025	13.38	13.50	13.30	13.42	13.42	-	13,531,773
Dec 17, 2025	13.31	13.47	13.09	13.42	13.42	0.75%	18,273,175
Dec 16, 2025	13.28	13.40	13.15	13.32	13.32	0.08%	17,364,260
Dec 15, 2025	13.51	13.57	13.29	13.31	13.31	-1.77%	15,089,840
Dec 12, 2025	13.46	13.58	13.43	13.55	13.55	0.82%	13,302,600
Dec 11, 2025	13.51	13.64	13.44	13.44	13.44	-0.44%	13,314,380
Dec 10, 2025	13.45	13.56	13.35	13.50	13.50	0.37%	16,078,400
Dec 9, 2025	13.66	13.70	13.44	13.45	13.45	-1.54%	13,397,240
Dec 8, 2025	13.81	13.89	13.66	13.66	13.66	-0.80%	14,462,300
Dec 5, 2025	13.58	13.85	13.53	13.77	13.77	1.25%	12,818,290
Dec 4, 2025	13.53	13.70	13.43	13.60	13.60	0.59%	12,944,330
Dec 3, 2025	13.57	13.63	13.46	13.52	13.52	-0.44%	10,212,180
Dec 2, 2025	13.56	13.76	13.43	13.58	13.58	-0.15%	14,044,030
Dec 1, 2025	13.65	13.87	13.51	13.60	13.60	0.22%	17,198,400
Nov 28, 2025	13.47	13.59	13.40	13.57	13.57	0.89%	12,582,200
Nov 27, 2025	13.51	13.57	13.45	13.45	13.45	-0.44%	14,702,370
Nov 26, 2025	13.61	13.63	13.41	13.51	13.51	-0.81%	20,069,780
Nov 25, 2025	13.48	13.72	13.38	13.62	13.62	1.64%	19,228,790
Nov 24, 2025	13.47	13.55	13.38	13.40	13.40	0.15%	16,133,438
Nov 21, 2025	13.68	13.74	13.27	13.38	13.38	-2.26%	26,505,670
Nov 20, 2025	13.82	13.92	13.68	13.69	13.69	-0.51%	15,212,620
Nov 19, 2025	13.95	14.08	13.70	13.76	13.76	-1.22%	16,203,890
Nov 18, 2025	14.16	14.17	13.80	13.93	13.93	-1.49%	23,375,890
Nov 17, 2025	14.21	14.40	13.87	14.14	14.14	-0.56%	30,098,290
Nov 14, 2025	14.34	14.45	14.22	14.22	14.22	-1.18%	19,622,340
Nov 13, 2025	14.21	14.53	14.17	14.39	14.39	0.42%	27,339,870
Nov 12, 2025	14.02	14.48	13.86	14.33	14.33	2.36%	41,574,940
Nov 11, 2025	14.10	14.20	13.96	14.00	14.00	-0.71%	17,542,410
Nov 10, 2025	14.00	14.17	13.81	14.10	14.10	1.15%	27,321,790
Nov 7, 2025	14.27	14.29	13.93	13.94	13.94	-2.92%	36,682,300
Nov 6, 2025	14.18	14.36	14.10	14.36	14.36	1.06%	23,801,900
Nov 5, 2025	14.30	14.38	14.09	14.21	14.21	-1.52%	26,568,560
Nov 4, 2025	14.70	14.95	14.27	14.43	14.43	-2.10%	42,523,340
Nov 3, 2025	14.27	14.78	14.22	14.74	14.74	3.37%	57,362,660
Oct 31, 2025	14.24	14.39	14.07	14.26	14.26	0.21%	33,345,430
Oct 30, 2025	14.19	14.48	14.11	14.23	14.23	0.28%	36,481,050
Oct 29, 2025	14.18	14.24	13.99	14.19	14.19	-0.70%	35,905,270
Oct 28, 2025	14.48	14.61	14.25	14.29	14.29	-1.58%	29,606,260