SHE:300712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	27.58	27.59	27.01	27.04	27.04	-1.96%	4,081,527
Dec 29, 2025	28.00	28.24	27.50	27.58	27.58	-1.50%	3,349,100
Dec 26, 2025	28.10	28.35	27.60	28.00	28.00	-0.64%	4,512,938
Dec 25, 2025	28.25	28.50	28.03	28.18	28.18	0.07%	3,782,700
Dec 24, 2025	27.65	28.30	27.50	28.16	28.16	1.66%	3,903,550
Dec 23, 2025	27.40	28.08	27.02	27.70	27.70	0.76%	5,583,950
Dec 22, 2025	27.91	27.99	27.03	27.49	27.49	-3.65%	8,410,651
Dec 19, 2025	27.83	29.29	27.81	28.53	28.53	2.63%	6,332,451
Dec 18, 2025	27.60	28.40	27.35	27.80	27.80	-	4,662,569
Dec 17, 2025	27.89	28.00	27.01	27.80	27.80	-0.07%	4,524,486
Dec 16, 2025	28.76	28.78	27.45	27.82	27.82	-3.94%	6,207,741
Dec 15, 2025	29.39	29.97	28.77	28.96	28.96	-2.33%	6,626,875
Dec 12, 2025	29.49	30.20	29.40	29.65	29.65	0.41%	6,383,444
Dec 11, 2025	30.31	30.57	29.50	29.53	29.53	-2.86%	7,930,556
Dec 10, 2025	31.00	31.00	30.12	30.40	30.40	-3.65%	10,602,238
Dec 9, 2025	30.20	31.58	29.88	31.55	31.55	4.06%	14,047,720
Dec 8, 2025	30.69	31.14	30.20	30.32	30.32	0.26%	10,938,650
Dec 5, 2025	28.50	30.40	28.02	30.24	30.24	6.78%	12,419,380
Dec 4, 2025	29.30	29.44	28.28	28.32	28.32	-4.71%	8,952,351
Dec 3, 2025	28.55	30.92	28.51	29.72	29.72	3.45%	13,906,400
Dec 2, 2025	28.08	29.09	28.08	28.73	28.73	1.13%	6,623,630
Dec 1, 2025	28.40	28.60	28.06	28.41	28.41	0.04%	4,677,648
Nov 28, 2025	27.45	28.56	27.45	28.40	28.40	3.01%	5,671,585
Nov 27, 2025	27.28	27.99	27.28	27.57	27.57	0.66%	4,231,581
Nov 26, 2025	28.71	28.88	27.27	27.39	27.39	-4.56%	6,717,919
Nov 25, 2025	27.91	29.09	27.63	28.70	28.70	3.65%	6,987,221
Nov 24, 2025	27.51	27.85	26.90	27.69	27.69	1.02%	5,693,899
Nov 21, 2025	28.70	29.36	27.33	27.41	27.41	-6.19%	8,528,615
Nov 20, 2025	30.52	30.75	28.98	29.22	29.22	-0.31%	7,542,428