SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	14.24	14.39	14.07	14.26	14.26	0.21%	33,345,438
Oct 30, 2025	14.19	14.48	14.11	14.23	14.23	0.28%	36,481,055
Oct 29, 2025	14.18	14.24	13.99	14.19	14.19	-0.70%	35,905,275
Oct 28, 2025	14.48	14.61	14.25	14.29	14.29	-1.58%	29,606,366
Oct 27, 2025	14.56	14.60	14.29	14.52	14.52	0.55%	39,536,259
Oct 24, 2025	14.60	14.64	14.34	14.44	14.44	-1.10%	32,632,152
Oct 23, 2025	14.14	14.62	13.94	14.60	14.60	3.03%	42,274,241
Oct 22, 2025	14.45	14.45	14.12	14.17	14.17	-2.48%	40,734,674
Oct 21, 2025	14.28	14.78	14.27	14.53	14.53	2.11%	50,782,673
Oct 20, 2025	14.50	14.55	14.09	14.23	14.23	-0.70%	56,435,569
Oct 17, 2025	14.14	14.95	14.13	14.33	14.33	0.49%	77,503,001
Oct 16, 2025	14.07	14.43	13.92	14.26	14.26	0.56%	64,604,762
Oct 15, 2025	13.98	14.38	13.98	14.18	14.18	3.50%	82,158,975
Oct 14, 2025	13.87	13.92	13.60	13.70	13.70	-1.37%	43,852,056
Oct 13, 2025	13.11	14.15	13.11	13.89	13.89	2.13%	67,117,062
Oct 10, 2025	13.52	13.76	13.43	13.60	13.55	-0.44%	46,732,337
Oct 9, 2025	12.90	13.80	12.90	13.66	13.61	6.22%	77,778,865
Sep 30, 2025	12.85	12.95	12.80	12.86	12.81	-0.16%	23,194,395
Sep 29, 2025	12.71	12.89	12.60	12.88	12.83	1.34%	25,244,387
Sep 26, 2025	12.90	12.91	12.71	12.71	12.66	-1.63%	21,485,286
Sep 25, 2025	12.84	12.98	12.81	12.92	12.87	0.08%	27,255,712
Sep 24, 2025	12.61	12.92	12.54	12.91	12.86	1.97%	29,385,435
Sep 23, 2025	12.80	13.08	12.43	12.66	12.61	-0.78%	33,172,653
Sep 22, 2025	12.79	12.84	12.63	12.76	12.71	-0.16%	20,667,304
Sep 19, 2025	12.87	12.96	12.71	12.78	12.73	-1.08%	29,903,109
Sep 18, 2025	13.09	13.26	12.78	12.92	12.87	-1.07%	40,059,516
Sep 17, 2025	13.10	13.12	12.93	13.06	13.01	-0.38%	28,784,104
Sep 16, 2025	13.20	13.28	12.96	13.11	13.06	-1.06%	32,769,445
Sep 15, 2025	13.45	13.62	13.20	13.25	13.20	0.23%	30,990,750
Sep 12, 2025	13.38	13.45	13.21	13.22	13.17	-1.42%	30,961,343
Sep 11, 2025	13.15	13.42	13.01	13.41	13.36	1.36%	36,185,693
Sep 10, 2025	13.56	13.86	13.19	13.23	13.18	-0.23%	41,541,751
Sep 9, 2025	13.42	13.49	13.20	13.26	13.21	-1.49%	33,273,040
Sep 8, 2025	13.13	13.52	13.13	13.46	13.41	2.98%	41,243,259
Sep 5, 2025	12.82	13.10	12.77	13.07	13.02	1.95%	32,845,284
Sep 4, 2025	12.92	13.17	12.61	12.82	12.77	-0.77%	35,856,571
Sep 3, 2025	13.20	13.29	12.86	12.92	12.87	-1.97%	33,996,794
Sep 2, 2025	13.48	13.55	13.08	13.18	13.13	-2.44%	40,736,581
Sep 1, 2025	13.54	13.64	13.46	13.51	13.46	-0.30%	32,420,882
Aug 29, 2025	13.75	13.77	13.51	13.55	13.50	-1.31%	35,731,207
Aug 28, 2025	13.56	13.80	13.25	13.73	13.68	0.88%	56,114,196
Aug 27, 2025	14.06	14.15	13.58	13.61	13.56	-3.20%	63,237,174
Aug 26, 2025	14.01	14.35	13.77	14.06	14.01	0.50%	77,575,833
Aug 25, 2025	13.28	14.04	13.28	13.99	13.94	6.88%	112,331,658
Aug 22, 2025	12.99	13.09	12.83	13.09	13.04	1.95%	61,484,142
Aug 21, 2025	12.82	12.92	12.75	12.84	12.79	0.16%	31,373,825
Aug 20, 2025	12.63	12.82	12.53	12.82	12.77	1.26%	28,832,170
Aug 19, 2025	12.77	12.84	12.62	12.66	12.61	-0.71%	33,950,609
Aug 18, 2025	12.43	13.03	12.42	12.75	12.70	2.74%	54,267,742
Aug 15, 2025	12.20	12.43	12.20	12.41	12.36	1.55%	30,653,044