SHE:300712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.20	32.10	30.10	30.25	30.25	0.87%	8,738,307
Mar 19, 2026	30.20	30.46	29.81	29.99	29.99	-1.19%	3,589,144
Mar 18, 2026	29.76	30.48	29.76	30.35	30.35	2.05%	4,275,629
Mar 17, 2026	31.05	31.05	29.74	29.74	29.74	-3.60%	6,335,995
Mar 16, 2026	31.00	31.10	30.27	30.85	30.85	-1.12%	5,870,187
Mar 13, 2026	31.51	32.15	31.00	31.20	31.20	-2.74%	6,985,082
Mar 12, 2026	32.32	32.57	31.39	32.08	32.08	-1.84%	10,053,170
Mar 11, 2026	31.37	32.88	31.00	32.68	32.68	3.98%	12,818,040
Mar 10, 2026	31.67	32.37	31.32	31.43	31.43	-0.60%	11,122,180
Mar 9, 2026	30.99	31.77	30.88	31.62	31.62	2.40%	11,332,730
Mar 6, 2026	30.88	31.55	30.66	30.88	30.88	0.03%	8,441,183
Mar 5, 2026	31.73	32.58	30.78	30.87	30.87	-0.13%	13,916,100
Mar 4, 2026	28.28	30.99	28.11	30.91	30.91	8.84%	16,125,094
Mar 3, 2026	29.19	29.74	28.38	28.40	28.40	-2.67%	5,682,823
Mar 2, 2026	29.80	30.14	28.73	29.18	29.18	-3.60%	5,373,693
Feb 27, 2026	29.80	30.47	29.56	30.27	30.27	1.41%	5,677,740
Feb 26, 2026	29.40	29.86	29.29	29.85	29.85	1.19%	3,944,250
Feb 25, 2026	29.58	29.71	29.30	29.50	29.50	0.03%	3,025,243
Feb 24, 2026	29.00	29.59	28.88	29.49	29.49	2.82%	3,576,000
Feb 13, 2026	28.99	29.11	28.60	28.68	28.68	-1.41%	2,762,500
Feb 12, 2026	29.05	29.59	28.95	29.09	29.09	0.14%	4,369,520
Feb 11, 2026	29.13	29.72	29.03	29.05	29.05	-0.34%	2,504,551
Feb 10, 2026	29.55	29.72	29.05	29.15	29.15	-1.75%	3,527,790
Feb 9, 2026	29.55	29.83	29.19	29.67	29.67	1.61%	4,707,505
Feb 6, 2026	29.42	29.67	28.60	29.20	29.20	-0.54%	3,577,400
Feb 5, 2026	29.46	29.66	29.11	29.36	29.36	-0.71%	4,430,223
Feb 4, 2026	29.10	29.89	28.88	29.57	29.57	1.48%	5,394,907
Feb 3, 2026	29.22	29.33	28.56	29.14	29.14	1.22%	3,935,800
Feb 2, 2026	27.89	29.76	27.89	28.79	28.79	3.08%	7,646,084
Jan 30, 2026	27.80	28.15	27.31	27.93	27.93	0.43%	3,335,900
Jan 29, 2026	28.25	28.45	27.69	27.81	27.81	-1.63%	3,531,014
Jan 28, 2026	28.88	29.20	28.20	28.27	28.27	-2.82%	3,961,558
Jan 27, 2026	29.25	29.28	27.93	29.09	29.09	-1.09%	5,446,583
Jan 26, 2026	29.70	30.70	29.16	29.41	29.41	-0.31%	8,095,655
Jan 23, 2026	28.92	29.77	28.90	29.50	29.50	2.01%	5,264,491
Jan 22, 2026	28.80	29.16	28.69	28.92	28.92	0.21%	3,612,200
Jan 21, 2026	28.93	29.42	28.58	28.86	28.86	-1.40%	5,373,804
Jan 20, 2026	29.76	30.20	29.06	29.27	29.27	-1.65%	6,764,421
Jan 19, 2026	28.40	30.01	28.40	29.76	29.76	3.41%	8,765,000
Jan 16, 2026	29.21	29.89	28.58	28.78	28.78	1.23%	6,255,938
Jan 15, 2026	28.57	28.99	27.81	28.43	28.43	-0.94%	5,494,650
Jan 14, 2026	28.14	29.25	28.05	28.70	28.70	1.49%	8,747,397
Jan 13, 2026	27.95	28.80	27.39	28.28	28.28	1.07%	9,153,498
Jan 12, 2026	27.59	28.30	27.29	27.98	27.98	1.45%	5,323,810
Jan 9, 2026	27.40	27.95	27.30	27.58	27.58	0.47%	4,057,798
Jan 8, 2026	27.46	27.88	27.25	27.45	27.45	-	3,700,426
Jan 7, 2026	27.11	27.75	27.05	27.45	27.45	1.40%	4,178,461
Jan 6, 2026	27.17	27.45	26.95	27.07	27.07	-0.11%	4,415,608
Jan 5, 2026	26.55	27.83	26.55	27.10	27.10	2.92%	5,056,230
Dec 31, 2025	27.08	27.19	26.30	26.33	26.33	-2.63%	4,300,550