SHE:300212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.46	12.46	11.20	11.57	-	0.26%	18,372,247
Mar 5, 2026	11.51	11.74	11.28	11.54	11.54	3.31%	17,168,220
Mar 4, 2026	11.06	11.42	11.06	11.17	11.17	0.09%	15,967,150
Mar 3, 2026	12.00	12.00	11.05	11.16	11.16	-6.69%	26,796,460
Mar 2, 2026	12.34	12.50	11.86	11.96	11.96	-5.53%	25,054,889
Feb 27, 2026	12.46	12.75	12.40	12.66	12.66	1.61%	16,396,193
Feb 26, 2026	12.72	12.72	12.42	12.46	12.46	-2.04%	15,134,200
Feb 25, 2026	12.46	12.90	12.38	12.72	12.72	2.09%	16,757,930
Feb 24, 2026	13.20	13.21	12.44	12.46	12.46	-3.86%	23,203,820
Feb 13, 2026	13.25	13.69	12.96	12.96	12.96	-2.19%	25,000,980
Feb 12, 2026	13.93	13.97	13.16	13.25	13.25	-4.26%	31,546,910
Feb 11, 2026	13.66	14.28	13.55	13.84	13.84	2.59%	35,055,950
Feb 10, 2026	13.40	13.85	13.31	13.49	13.49	0.15%	32,551,800
Feb 9, 2026	12.62	14.29	12.52	13.47	13.47	7.93%	59,513,570
Feb 6, 2026	12.01	12.84	11.91	12.48	12.48	5.49%	49,579,730
Feb 5, 2026	11.95	12.29	11.83	11.83	11.83	-0.76%	27,979,070
Feb 4, 2026	12.05	12.18	11.70	11.92	11.92	-1.16%	49,342,574
Feb 3, 2026	11.02	12.40	10.64	12.06	12.06	-2.74%	95,093,750
Feb 2, 2026	13.17	13.80	12.40	12.40	12.40	-20.00%	29,330,800
Jan 30, 2026	15.69	15.88	15.40	15.50	15.50	-1.90%	18,153,100
Jan 29, 2026	16.11	16.35	15.57	15.80	15.80	-1.86%	24,698,050
Jan 28, 2026	16.29	16.89	16.06	16.10	16.10	0.19%	31,448,520
Jan 27, 2026	16.00	16.20	15.37	16.07	16.07	0.37%	26,667,860
Jan 26, 2026	16.29	16.56	15.67	16.01	16.01	-2.32%	30,122,970
Jan 23, 2026	15.79	16.48	15.67	16.39	16.39	3.02%	33,983,350
Jan 22, 2026	15.45	15.97	14.93	15.91	15.91	2.32%	38,111,510
Jan 21, 2026	16.70	16.79	15.47	15.55	15.55	-8.26%	60,797,150
Jan 20, 2026	17.40	17.45	16.77	16.95	16.95	-2.19%	25,247,420
Jan 19, 2026	16.85	17.80	16.65	17.33	17.33	1.05%	39,346,870
Jan 16, 2026	17.60	18.07	16.88	17.15	17.15	-7.70%	71,636,030
Jan 15, 2026	18.59	20.04	18.58	18.58	18.58	-19.98%	70,908,990
Jan 14, 2026	21.00	24.00	20.94	23.22	23.22	11.96%	93,938,970
Jan 13, 2026	21.43	22.07	20.51	20.74	20.74	-3.26%	52,921,260
Jan 12, 2026	19.98	21.50	19.97	21.44	21.44	8.83%	45,928,868
Jan 9, 2026	19.55	19.76	19.38	19.70	19.70	-	24,166,550
Jan 8, 2026	19.17	19.98	19.01	19.70	19.70	3.03%	30,596,070
Jan 7, 2026	18.95	19.45	18.80	19.12	19.12	0.84%	26,626,070
Jan 6, 2026	18.32	19.16	18.16	18.96	18.96	3.49%	31,282,257
Jan 5, 2026	17.41	18.39	17.31	18.32	18.32	4.99%	29,528,360
Dec 31, 2025	16.82	17.49	16.73	17.45	17.45	3.87%	19,479,160
Dec 30, 2025	16.86	17.13	16.75	16.80	16.80	-1.12%	10,324,690
Dec 29, 2025	17.00	17.34	16.85	16.99	16.99	-1.34%	14,776,538
Dec 26, 2025	16.52	17.85	16.40	17.22	17.22	4.24%	25,248,420
Dec 25, 2025	16.49	16.59	16.40	16.52	16.52	0.12%	9,244,858
Dec 24, 2025	16.06	16.90	16.01	16.50	16.50	3.13%	16,817,940
Dec 23, 2025	16.35	16.38	16.00	16.00	16.00	-2.02%	8,679,236
Dec 22, 2025	16.35	16.47	16.22	16.33	16.33	0.62%	7,876,323
Dec 19, 2025	16.20	16.40	16.20	16.23	16.23	0.19%	8,501,492
Dec 18, 2025	16.01	16.36	15.99	16.20	16.20	0.37%	8,973,424
Dec 17, 2025	15.89	16.23	15.67	16.14	16.14	1.06%	12,667,740