SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.97	14.48	13.81	14.38	14.38	3.45%	31,051,718
Jun 17, 2026	13.89	14.05	13.77	13.90	13.90	-0.71%	20,683,253
Jun 16, 2026	14.40	14.40	13.93	14.00	14.00	-2.85%	25,300,610
Jun 15, 2026	14.03	14.64	14.02	14.41	14.41	3.59%	29,516,826
Jun 12, 2026	13.97	14.11	13.77	13.91	13.91	0.22%	24,142,413
Jun 11, 2026	13.89	14.03	13.56	13.88	13.88	-0.64%	18,690,660
Jun 10, 2026	13.99	14.04	13.68	13.97	13.97	-0.92%	19,242,890
Jun 9, 2026	14.06	14.21	13.83	14.10	14.10	1.73%	23,396,720
Jun 8, 2026	14.09	14.31	13.69	13.86	13.86	-3.35%	26,014,387
Jun 5, 2026	14.17	14.55	13.99	14.34	14.34	0.84%	22,474,711
Jun 4, 2026	14.45	14.60	14.13	14.22	14.22	-2.20%	24,557,800
Jun 3, 2026	14.46	14.68	14.36	14.54	14.54	0.55%	23,751,206
Jun 2, 2026	14.42	14.64	14.36	14.46	14.46	0.28%	19,391,569
Jun 1, 2026	14.34	14.62	14.22	14.42	14.42	0.35%	32,009,911
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