SHE:300212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.17	12.17	10.81	11.29	-	2.08%	14,972,091
Mar 26, 2026	11.31	11.71	11.03	11.06	11.06	-3.24%	33,877,960
Mar 25, 2026	11.27	11.68	11.16	11.43	11.43	3.16%	28,700,920
Mar 24, 2026	11.19	11.22	10.55	11.08	11.08	2.12%	29,287,605
Mar 23, 2026	11.20	11.65	10.83	10.85	10.85	-5.65%	35,918,150
Mar 20, 2026	12.17	12.46	11.50	11.50	11.50	-6.05%	50,017,540
Mar 19, 2026	11.03	12.68	10.92	12.24	12.24	9.48%	69,058,110
Mar 18, 2026	11.07	11.20	11.00	11.18	11.18	0.72%	11,713,230
Mar 17, 2026	11.42	11.46	11.08	11.10	11.10	-3.06%	15,429,770
Mar 16, 2026	11.39	11.51	11.30	11.45	11.45	0.26%	10,462,570
Mar 13, 2026	11.88	11.89	11.40	11.42	11.42	-4.19%	17,121,050
Mar 12, 2026	11.95	12.12	11.86	11.92	11.92	-1.16%	14,415,150
Mar 11, 2026	12.46	12.50	12.00	12.06	12.06	-1.95%	21,726,280
Mar 10, 2026	12.08	13.29	12.08	12.30	12.30	2.41%	35,578,410
Mar 9, 2026	11.37	12.07	11.25	12.01	12.01	3.80%	26,359,670
Mar 6, 2026	11.32	11.58	11.20	11.57	11.57	0.26%	18,133,940
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