SHE:300612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.07	14.00	12.90	13.12	-	-4.58%	9,677,800
Jun 1, 2026	12.67	14.44	12.66	13.75	13.75	7.25%	18,078,570
May 29, 2026	13.07	13.33	12.73	12.82	12.82	-1.91%	6,928,664
May 28, 2026	12.98	13.18	12.66	13.07	13.07	0.93%	5,750,823
May 27, 2026	13.37	13.45	12.86	12.95	12.95	-2.56%	5,881,520
May 26, 2026	13.74	13.74	13.08	13.29	13.29	-3.84%	7,226,482
May 25, 2026	14.08	14.26	13.67	13.82	13.82	-0.50%	6,152,161
May 22, 2026	14.28	14.33	13.72	13.89	13.89	-0.93%	6,968,382
May 21, 2026	14.70	14.99	14.01	14.02	14.02	-4.56%	7,416,647
May 20, 2026	15.16	15.22	14.58	14.69	14.69	-4.05%	7,475,439
May 19, 2026	15.15	15.55	15.00	15.31	15.31	1.06%	6,918,825
May 18, 2026	14.86	15.25	14.81	15.15	15.15	1.68%	5,832,800
May 15, 2026	14.80	15.36	14.80	14.90	14.90	0.68%	6,742,750
May 14, 2026	15.53	15.58	14.80	14.80	14.80	-3.77%	6,711,960
May 13, 2026	15.25	15.56	15.18	15.38	15.38	0.79%	5,416,300
May 12, 2026	15.71	15.72	15.21	15.26	15.26	-2.62%	5,329,141
May 11, 2026	15.81	15.92	15.51	15.67	15.67	0.06%	6,029,137
May 8, 2026	16.05	16.16	15.65	15.66	15.66	-1.20%	9,420,000
May 7, 2026	15.36	15.92	15.28	15.85	15.85	2.99%	9,908,989
May 6, 2026	15.32	15.66	15.26	15.39	15.39	1.32%	7,989,116
Apr 30, 2026	15.13	15.22	14.95	15.19	15.19	0.66%	6,330,375
Apr 29, 2026	14.44	15.28	14.36	15.09	15.09	5.08%	11,259,680
Apr 28, 2026	14.52	14.64	14.24	14.36	14.36	-2.91%	5,924,038
Apr 27, 2026	14.55	14.84	14.21	14.79	14.79	1.23%	6,356,635
Apr 24, 2026	14.66	14.71	14.27	14.61	14.61	-0.88%	6,505,100
Apr 23, 2026	14.80	14.95	14.66	14.74	14.74	-1.14%	6,275,632
Apr 22, 2026	15.03	15.03	14.66	14.91	14.91	-1.00%	6,504,400
Apr 21, 2026	15.31	15.41	14.95	15.06	15.06	-2.14%	6,842,156
Apr 20, 2026	15.12	15.48	15.01	15.39	15.39	1.79%	7,161,591
Apr 17, 2026	15.18	15.23	14.96	15.12	15.12	-1.05%	6,137,163
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