SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.26	15.58	14.28	14.37	14.37	-1.37%	36,481,755
May 28, 2026	14.67	14.76	14.31	14.57	14.57	-0.61%	19,861,400
May 27, 2026	14.84	15.18	14.60	14.66	14.66	-1.15%	29,708,072
May 26, 2026	14.75	14.95	14.68	14.83	14.83	0.07%	17,160,881
May 25, 2026	15.14	15.24	14.65	14.82	14.82	-1.66%	22,326,840
May 22, 2026	15.20	15.28	14.99	15.07	15.07	0.47%	18,367,154
May 21, 2026	15.50	15.83	14.98	15.00	15.00	-2.09%	28,447,820
May 20, 2026	15.06	15.46	14.83	15.32	15.32	1.73%	26,877,307
May 19, 2026	15.15	15.24	14.79	15.06	15.06	-0.53%	23,522,076
May 18, 2026	15.27	15.42	15.04	15.14	15.14	-1.24%	25,105,259
May 15, 2026	15.43	15.76	15.19	15.33	15.33	-1.22%	24,656,554
May 14, 2026	15.90	15.97	15.47	15.52	15.52	-2.45%	24,234,876
May 13, 2026	15.81	15.98	15.77	15.91	15.91	0.70%	22,193,624
May 12, 2026	16.03	16.10	15.76	15.80	15.80	-1.68%	21,670,810
May 11, 2026	16.26	16.40	16.03	16.07	16.07	-0.56%	26,213,744
May 8, 2026	16.41	16.45	16.09	16.16	16.16	-1.94%	28,262,073
May 7, 2026	16.31	16.65	16.20	16.48	16.48	1.10%	30,932,756
May 6, 2026	16.70	16.71	15.90	16.30	16.30	-1.45%	39,767,511
Apr 30, 2026	16.63	16.90	16.50	16.54	16.54	-0.06%	25,036,140
Apr 29, 2026	16.67	16.79	16.52	16.70	16.55	-0.30%	22,989,184
Apr 28, 2026	16.78	16.99	16.62	16.75	16.60	-0.95%	21,153,920
Apr 27, 2026	16.91	17.26	16.84	16.91	16.76	0.77%	31,703,290
Apr 24, 2026	16.88	17.20	16.60	16.78	16.63	-2.16%	34,013,450
Apr 23, 2026	16.90	17.55	16.82	17.15	17.00	1.18%	50,786,350
Apr 22, 2026	17.26	17.27	16.91	16.95	16.80	-2.19%	31,704,350
Apr 21, 2026	17.17	17.85	16.93	17.33	17.17	0.87%	60,870,560
Apr 20, 2026	16.50	17.97	16.50	17.18	17.03	7.71%	111,071,100
Apr 17, 2026	15.81	16.11	15.77	15.95	15.81	0.89%	24,841,400
Apr 16, 2026	15.38	15.88	15.30	15.81	15.67	2.80%	25,103,280
Apr 15, 2026	15.55	15.56	15.33	15.38	15.24	-0.77%	15,269,700
Apr 14, 2026	15.51	15.58	15.33	15.50	15.36	0.39%	14,812,390
Apr 13, 2026	15.20	15.59	15.13	15.44	15.30	0.85%	22,298,270
Apr 10, 2026	15.13	15.73	15.06	15.31	15.17	2.55%	26,792,620
Apr 9, 2026	14.71	15.04	14.63	14.93	14.80	0.47%	22,713,100
Apr 8, 2026	14.57	14.90	14.56	14.86	14.73	3.92%	25,629,700
Apr 7, 2026	14.49	14.55	14.19	14.30	14.17	-1.17%	17,620,780
Apr 3, 2026	14.48	14.80	14.43	14.47	14.34	0.07%	19,417,380
Apr 2, 2026	14.34	14.79	14.21	14.46	14.33	0.21%	25,844,300
Apr 1, 2026	14.20	14.46	14.05	14.43	14.30	3.37%	29,849,040
Mar 31, 2026	14.12	14.46	13.86	13.96	13.83	-1.13%	30,007,300
Mar 30, 2026	13.88	14.20	13.78	14.12	13.99	0.28%	17,307,210
Mar 27, 2026	13.95	14.22	13.90	14.08	13.95	-	16,673,200
Mar 26, 2026	14.29	14.30	14.03	14.08	13.95	-1.54%	21,279,760
Mar 25, 2026	14.13	14.58	14.03	14.30	14.17	2.07%	21,311,560
Mar 24, 2026	14.08	14.14	13.70	14.01	13.88	1.16%	22,681,050
Mar 23, 2026	14.82	14.84	13.62	13.85	13.73	-7.73%	64,831,660
Mar 20, 2026	15.22	15.45	14.94	15.01	14.88	-1.70%	24,087,350
Mar 19, 2026	15.34	15.53	15.20	15.27	15.13	-1.48%	19,774,900
Mar 18, 2026	15.15	15.55	15.10	15.50	15.36	2.45%	17,661,030
Mar 17, 2026	15.33	15.49	15.11	15.13	14.99	-1.30%	15,310,100