SHE:300612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.11	16.39	16.01	16.39	16.39	1.67%	6,167,543
Mar 5, 2026	16.32	16.40	16.06	16.12	16.12	1.13%	8,450,604
Mar 4, 2026	15.80	16.19	15.78	15.94	15.94	-	8,925,504
Mar 3, 2026	16.80	16.85	15.88	15.94	15.94	-4.49%	13,582,650
Mar 2, 2026	17.18	17.37	16.55	16.69	16.69	-5.60%	14,313,365
Feb 27, 2026	17.53	17.85	17.50	17.68	17.68	0.91%	9,730,130
Feb 26, 2026	17.90	17.90	17.43	17.52	17.52	-1.74%	12,105,910
Feb 25, 2026	18.03	18.18	17.78	17.83	17.83	-1.65%	13,671,090
Feb 24, 2026	18.51	18.61	17.94	18.13	18.13	-0.98%	14,228,890
Feb 13, 2026	19.60	19.70	18.20	18.31	18.31	-5.81%	21,327,539
Feb 12, 2026	19.75	20.00	19.03	19.44	19.44	-3.52%	23,535,570
Feb 11, 2026	21.10	21.10	19.92	20.15	20.15	-6.37%	31,799,190
Feb 10, 2026	20.54	22.05	20.30	21.52	21.52	5.08%	50,219,880
Feb 9, 2026	20.51	20.93	19.65	20.48	20.48	3.28%	36,452,740
Feb 6, 2026	20.20	20.40	19.35	19.83	19.83	-5.57%	42,597,360
Feb 5, 2026	19.00	22.45	18.90	21.00	21.00	8.81%	58,865,490
Feb 4, 2026	19.75	20.13	18.71	19.30	19.30	-3.45%	21,442,080
Feb 3, 2026	19.89	20.49	19.45	19.99	19.99	2.62%	23,014,083
Feb 2, 2026	18.89	20.12	18.77	19.48	19.48	1.19%	23,981,480
Jan 30, 2026	19.35	19.72	19.02	19.25	19.25	-2.28%	22,194,510
Jan 29, 2026	18.45	20.83	18.30	19.70	19.70	5.29%	42,419,888
Jan 28, 2026	18.79	19.66	18.55	18.71	18.71	-1.42%	21,313,020
Jan 27, 2026	19.30	19.60	18.47	18.98	18.98	-0.32%	21,002,650
Jan 26, 2026	19.83	19.99	18.57	19.04	19.04	-2.51%	21,249,270
Jan 23, 2026	19.06	19.88	18.90	19.53	19.53	2.57%	24,241,400
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