SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.96%	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
Mar 16, 2026	15.17	15.38	14.83	15.33	15.19	1.05%	24,559,650
Mar 13, 2026	15.65	15.66	15.08	15.17	15.03	-3.50%	27,870,130
Mar 12, 2026	15.86	16.19	15.54	15.72	15.58	-1.01%	22,038,150
Mar 11, 2026	15.96	16.28	15.81	15.88	15.74	-0.50%	19,529,660
Mar 10, 2026	15.74	16.02	15.74	15.96	15.82	2.05%	18,535,600
Mar 9, 2026	15.52	15.71	15.21	15.64	15.50	-0.19%	24,584,510
Mar 6, 2026	15.50	15.90	15.42	15.67	15.53	0.45%	18,659,120
Mar 5, 2026	15.78	15.98	15.46	15.60	15.46	0.58%	20,048,070
Mar 4, 2026	15.51	15.91	15.44	15.51	15.37	-1.52%	24,045,510
Mar 3, 2026	16.59	16.60	15.72	15.75	15.61	-5.23%	37,977,580
Mar 2, 2026	15.98	16.71	15.91	16.62	16.47	1.84%	46,108,130
Feb 27, 2026	15.95	16.36	15.89	16.32	16.17	2.32%	29,846,600
Feb 26, 2026	15.91	16.08	15.81	15.95	15.81	0.25%	21,585,690
Feb 25, 2026	16.18	16.18	15.86	15.91	15.77	-1.85%	27,344,790
Feb 24, 2026	15.85	16.37	15.74	16.21	16.06	3.84%	30,235,040