SHE:300612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.99	15.35	14.93	15.28	15.28	2.34%	6,874,396
Apr 15, 2026	15.21	15.28	14.89	14.93	14.93	-1.84%	5,562,900
Apr 14, 2026	15.16	15.30	15.03	15.21	15.21	1.47%	6,049,403
Apr 13, 2026	14.90	15.05	14.83	14.99	14.99	-0.46%	4,477,600
Apr 10, 2026	15.01	15.37	14.98	15.06	15.06	0.87%	6,348,695
Apr 9, 2026	15.30	15.39	14.86	14.93	14.93	-4.05%	9,530,895
Apr 8, 2026	14.90	15.59	14.83	15.56	15.56	7.02%	12,296,950
Apr 7, 2026	14.20	14.70	14.13	14.54	14.54	3.19%	5,992,482
Apr 3, 2026	14.73	14.82	14.03	14.09	14.09	-3.56%	4,769,064
Apr 2, 2026	14.99	14.99	14.51	14.61	14.61	-2.34%	4,646,652
Apr 1, 2026	15.30	15.30	14.81	14.96	14.96	0.61%	4,891,584
Mar 31, 2026	15.06	15.33	14.85	14.87	14.87	-0.93%	6,365,584
Mar 30, 2026	14.68	15.05	14.58	15.01	15.01	1.28%	4,915,537
Mar 27, 2026	14.63	14.92	14.51	14.82	14.82	0.82%	4,925,776
Mar 26, 2026	15.00	15.17	14.60	14.70	14.70	-2.46%	5,467,677
Mar 25, 2026	14.83	15.12	14.81	15.07	15.07	1.96%	6,541,118
Mar 24, 2026	14.50	14.78	14.17	14.78	14.78	4.82%	7,861,896
Mar 23, 2026	14.76	14.78	13.96	14.10	14.10	-5.50%	10,235,680
Mar 20, 2026	15.74	15.74	14.91	14.92	14.92	-4.54%	9,491,491
Mar 19, 2026	15.80	15.90	15.55	15.63	15.63	-2.43%	5,969,036
Mar 18, 2026	15.77	16.04	15.63	16.02	16.02	1.91%	5,481,832
Mar 17, 2026	16.06	16.17	15.70	15.72	15.72	-1.69%	5,143,129
Mar 16, 2026	15.63	15.99	15.57	15.99	15.99	1.78%	5,568,535
Mar 13, 2026	15.91	16.05	15.68	15.71	15.71	-1.57%	6,653,300
Mar 12, 2026	16.20	16.32	15.95	15.96	15.96	-1.97%	7,070,081
Mar 11, 2026	16.53	16.62	16.20	16.28	16.28	-1.51%	7,359,019
Mar 10, 2026	16.60	16.86	16.44	16.53	16.53	0.73%	8,306,816
Mar 9, 2026	16.19	16.57	16.03	16.41	16.41	0.12%	8,419,535
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