SHE:300612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.88	19.33	18.63	19.04	19.04	0.79%	16,701,310
Jan 21, 2026	18.88	19.48	18.80	18.89	18.89	-1.77%	17,348,010
Jan 20, 2026	19.52	19.87	18.98	19.23	19.23	-0.31%	24,364,430
Jan 19, 2026	19.37	19.74	19.10	19.29	19.29	-1.68%	18,509,140
Jan 16, 2026	20.60	21.03	19.33	19.62	19.62	-7.01%	30,805,020
Jan 15, 2026	21.30	22.07	20.75	21.10	21.10	-5.68%	44,333,270
Jan 14, 2026	21.98	24.04	21.98	22.37	22.37	0.45%	59,496,590
Jan 13, 2026	23.51	25.36	21.50	22.27	22.27	-3.43%	66,514,840
Jan 12, 2026	21.36	24.38	20.34	23.06	23.06	13.37%	62,934,650
Jan 9, 2026	18.41	20.61	18.41	20.34	20.34	8.89%	57,215,160
Jan 8, 2026	18.40	19.11	18.11	18.68	18.68	-0.05%	34,961,810
Jan 7, 2026	18.13	18.98	18.03	18.69	18.69	2.64%	37,271,200
Jan 6, 2026	18.03	18.40	18.01	18.21	18.21	-2.72%	34,865,810
Jan 5, 2026	17.57	19.24	17.57	18.72	18.72	5.11%	58,888,960
Dec 31, 2025	16.72	18.93	16.59	17.81	17.81	8.20%	60,465,070
Dec 30, 2025	16.16	17.03	16.16	16.46	16.46	2.62%	28,883,040
Dec 29, 2025	16.40	16.40	15.99	16.04	16.04	-1.47%	10,422,070
Dec 26, 2025	16.36	16.44	16.01	16.28	16.28	-0.91%	13,786,540
Dec 25, 2025	16.30	16.69	16.21	16.43	16.43	1.23%	15,538,139
Dec 24, 2025	16.00	16.31	15.81	16.23	16.23	1.56%	10,083,250
Dec 23, 2025	16.10	16.13	15.83	15.98	15.98	-1.11%	10,237,880
Dec 22, 2025	16.16	16.34	16.10	16.16	16.16	-	12,612,800
Dec 19, 2025	16.22	16.55	15.84	16.16	16.16	1.51%	15,644,020
Dec 18, 2025	15.92	16.29	15.85	15.92	15.92	-1.36%	11,349,550
Dec 17, 2025	15.70	16.14	15.58	16.14	16.14	2.35%	13,394,740
Dec 16, 2025	16.49	16.55	15.77	15.77	15.77	-3.67%	12,051,170
Dec 15, 2025	16.28	16.59	15.93	16.37	16.37	-0.06%	11,741,130
Dec 12, 2025	16.56	16.67	16.31	16.38	16.38	-0.91%	14,533,920
Dec 11, 2025	17.40	17.45	16.50	16.53	16.53	-4.01%	20,143,350
Dec 10, 2025	17.20	17.77	17.06	17.22	17.22	-0.52%	18,019,100
Dec 9, 2025	17.50	17.86	17.22	17.31	17.31	-2.48%	19,380,450
Dec 8, 2025	17.38	17.96	17.30	17.75	17.75	2.42%	28,999,420
Dec 5, 2025	17.06	17.35	16.70	17.33	17.33	1.94%	20,081,970
Dec 4, 2025	17.20	17.49	16.86	17.00	17.00	-2.47%	23,231,670
Dec 3, 2025	18.75	18.80	17.26	17.43	17.43	-8.65%	37,801,880
Dec 2, 2025	18.90	19.26	18.08	19.08	19.08	0.90%	35,629,280
Dec 1, 2025	19.65	19.78	18.65	18.91	18.91	-4.74%	36,248,449
Nov 28, 2025	18.90	21.24	18.90	19.85	19.85	4.64%	48,422,280
Nov 27, 2025	19.30	20.22	18.93	18.97	18.97	-5.15%	45,687,850
Nov 26, 2025	20.70	23.33	19.88	20.00	20.00	-5.44%	65,833,710
Nov 25, 2025	19.80	22.11	19.80	21.15	21.15	1.34%	74,766,550
Nov 24, 2025	20.56	21.30	18.64	20.87	20.87	3.01%	70,414,100
Nov 21, 2025	19.93	21.55	18.80	20.26	20.26	-1.41%	62,914,490
Nov 20, 2025	21.86	21.86	20.34	20.55	20.55	-5.99%	53,378,730
Nov 19, 2025	22.17	22.75	20.49	21.86	21.86	0.14%	81,505,720
Nov 18, 2025	18.80	21.83	18.38	21.83	21.83	20.01%	80,457,290
Nov 17, 2025	15.24	18.19	15.24	18.19	18.19	19.99%	54,031,240
Nov 14, 2025	15.51	15.65	15.16	15.16	15.16	-3.50%	16,689,790
Nov 13, 2025	16.12	16.30	15.50	15.71	15.71	-2.84%	25,052,790
Nov 12, 2025	15.20	17.56	15.05	16.17	16.17	7.02%	36,166,160