SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.13	15.57	15.13	15.57	-	1.24%	9,130,775
Apr 15, 2026	15.55	15.56	15.33	15.38	15.38	-0.77%	15,271,704
Apr 14, 2026	15.51	15.58	15.33	15.50	15.50	0.39%	14,812,392
Apr 13, 2026	15.20	15.59	15.13	15.44	15.44	0.85%	22,298,270
Apr 10, 2026	15.13	15.73	15.06	15.31	15.31	2.55%	26,792,620
Apr 9, 2026	14.71	15.04	14.63	14.93	14.93	0.47%	22,713,100
Apr 8, 2026	14.57	14.90	14.56	14.86	14.86	3.92%	25,629,700
Apr 7, 2026	14.49	14.55	14.19	14.30	14.30	-1.17%	17,620,780
Apr 3, 2026	14.48	14.80	14.43	14.47	14.47	0.07%	19,417,380
Apr 2, 2026	14.34	14.79	14.21	14.46	14.46	0.21%	25,844,300
Apr 1, 2026	14.20	14.46	14.05	14.43	14.43	3.37%	29,850,048
Mar 31, 2026	14.12	14.46	13.86	13.96	13.96	-1.13%	30,007,300
Mar 30, 2026	13.88	14.20	13.78	14.12	14.12	0.28%	17,307,210
Mar 27, 2026	13.95	14.22	13.90	14.08	14.08	-	16,673,200
Mar 26, 2026	14.29	14.30	14.03	14.08	14.08	-1.54%	21,279,760
Mar 25, 2026	14.13	14.58	14.03	14.30	14.30	2.07%	21,311,560
Mar 24, 2026	14.08	14.14	13.70	14.01	14.01	1.16%	22,681,055
Mar 23, 2026	14.82	14.84	13.62	13.85	13.85	-7.73%	64,831,660
Mar 20, 2026	15.22	15.45	14.94	15.01	15.01	-1.70%	24,087,350
Mar 19, 2026	15.34	15.53	15.20	15.27	15.27	-1.48%	19,774,900
Mar 18, 2026	15.15	15.55	15.10	15.50	15.50	2.45%	17,661,030
Mar 17, 2026	15.33	15.49	15.11	15.13	15.13	-1.30%	15,310,100
Mar 16, 2026	15.17	15.38	14.83	15.33	15.33	1.05%	24,559,650
Mar 13, 2026	15.65	15.66	15.08	15.17	15.17	-3.50%	27,870,130
Mar 12, 2026	15.86	16.19	15.54	15.72	15.72	-1.01%	22,038,158
Mar 11, 2026	15.96	16.28	15.81	15.88	15.88	-0.50%	19,529,660
Mar 10, 2026	15.74	16.02	15.74	15.96	15.96	2.05%	18,535,600
Mar 9, 2026	15.52	15.71	15.21	15.64	15.64	-0.19%	24,584,510
Mar 6, 2026	15.50	15.90	15.42	15.67	15.67	0.45%	18,659,120
Mar 5, 2026	15.78	15.98	15.46	15.60	15.60	0.58%	20,048,070
Mar 4, 2026	15.51	15.91	15.44	15.51	15.51	-1.52%	24,045,510
Mar 3, 2026	16.59	16.60	15.72	15.75	15.75	-5.23%	37,977,580
Mar 2, 2026	15.98	16.71	15.91	16.62	16.62	1.84%	46,108,130
Feb 27, 2026	15.95	16.36	15.89	16.32	16.32	2.32%	29,846,600
Feb 26, 2026	15.91	16.08	15.81	15.95	15.95	0.25%	21,585,690
Feb 25, 2026	16.18	16.18	15.86	15.91	15.91	-1.85%	27,344,790
Feb 24, 2026	15.85	16.37	15.74	16.21	16.21	3.84%	30,235,040
Feb 13, 2026	15.75	15.88	15.60	15.61	15.61	-1.51%	16,330,928
Feb 12, 2026	15.58	15.90	15.45	15.85	15.85	1.73%	23,039,140
Feb 11, 2026	15.71	15.92	15.56	15.58	15.58	-1.39%	16,092,360
Feb 10, 2026	15.70	15.96	15.62	15.80	15.80	0.77%	21,074,520
Feb 9, 2026	15.65	15.74	15.52	15.68	15.68	1.36%	16,135,395
Feb 6, 2026	15.41	15.74	15.22	15.47	15.47	-0.71%	21,447,500
Feb 5, 2026	15.77	15.77	15.43	15.58	15.58	-1.33%	20,018,620
Feb 4, 2026	15.72	15.85	15.49	15.79	15.79	-0.19%	26,846,280
Feb 3, 2026	15.30	15.90	15.26	15.82	15.82	4.28%	37,710,280
Feb 2, 2026	15.41	15.58	15.12	15.17	15.17	-2.32%	30,045,420
Jan 30, 2026	15.72	15.80	15.05	15.53	15.53	-1.15%	34,948,547
Jan 29, 2026	15.90	16.22	15.60	15.71	15.71	-2.18%	34,586,176
Jan 28, 2026	16.00	16.18	15.92	16.06	16.06	-0.06%	27,722,530