SHE:300212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	8.00	8.35	7.98	8.28	8.28	3.37%	26,563,444
Apr 15, 2026	8.40	8.48	8.01	8.01	8.01	-4.87%	35,149,735
Apr 14, 2026	8.03	9.10	8.03	8.42	8.42	4.99%	50,697,658
Apr 13, 2026	7.80	8.04	7.65	8.02	8.02	1.26%	28,862,110
Apr 10, 2026	8.38	8.50	7.91	7.92	7.92	-5.15%	39,084,220
Apr 9, 2026	8.71	8.76	8.27	8.35	8.35	-6.07%	34,929,480
Apr 8, 2026	8.80	8.95	8.55	8.89	8.89	6.21%	41,855,607
Apr 7, 2026	8.54	8.67	8.10	8.37	8.37	-4.01%	51,875,340
Apr 3, 2026	10.66	10.77	8.60	8.72	8.72	-18.81%	64,426,247
Apr 2, 2026	11.20	11.21	10.74	10.74	10.74	-5.21%	24,583,527
Apr 1, 2026	11.73	11.96	11.11	11.33	11.33	-0.87%	29,331,224
Mar 31, 2026	11.84	12.27	11.37	11.43	11.43	-5.22%	39,657,670
Mar 30, 2026	11.30	12.22	10.98	12.06	12.06	5.14%	48,341,372
Mar 27, 2026	10.87	11.61	10.81	11.47	11.47	3.71%	30,553,640
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