SHE:300712 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.91	27.18	26.51	26.64	26.64	-1.11%	2,642,057
Apr 29, 2026	27.12	27.32	26.69	26.94	26.94	-0.59%	2,731,759
Apr 28, 2026	27.30	28.25	26.22	27.10	27.10	-4.91%	8,281,442
Apr 27, 2026	28.23	28.55	27.31	28.50	28.50	0.71%	2,956,530
Apr 24, 2026	28.47	28.96	28.26	28.30	28.30	-1.84%	2,392,390
Apr 23, 2026	28.98	29.25	28.40	28.83	28.83	0.21%	3,050,566
Apr 22, 2026	28.98	29.26	28.60	28.77	28.77	-1.10%	2,616,116
Apr 21, 2026	28.63	29.33	28.42	29.09	29.09	1.64%	3,957,069
Apr 20, 2026	28.17	28.65	28.00	28.62	28.62	2.29%	3,047,830
Apr 17, 2026	28.53	28.61	27.88	27.98	27.98	-1.93%	3,300,996
Apr 16, 2026	28.35	28.75	28.02	28.53	28.53	0.60%	2,754,673
Apr 15, 2026	28.70	28.74	28.17	28.36	28.36	0.32%	2,738,955
Apr 14, 2026	28.29	28.65	27.78	28.27	28.27	0.11%	2,838,407
Apr 13, 2026	27.80	28.30	27.62	28.24	28.24	0.86%	2,050,764
Apr 10, 2026	28.28	28.52	27.92	28.00	28.00	-0.21%	2,557,693
Apr 9, 2026	28.28	28.49	28.03	28.06	28.06	-1.85%	1,985,024
Apr 8, 2026	27.75	28.68	27.75	28.59	28.59	4.42%	3,472,600
Apr 7, 2026	27.43	27.45	27.05	27.38	27.38	0.70%	1,722,100
Apr 3, 2026	28.49	28.75	27.02	27.19	27.19	-4.60%	4,490,147
Apr 2, 2026	29.37	29.66	28.48	28.50	28.50	-3.16%	3,656,672
Apr 1, 2026	29.95	29.99	29.31	29.43	29.43	0.03%	3,212,488
Mar 31, 2026	30.74	30.78	29.40	29.42	29.42	-4.70%	4,763,684
Mar 30, 2026	30.13	30.88	28.98	30.87	30.87	0.75%	6,650,538
Mar 27, 2026	30.23	30.92	29.85	30.64	30.64	-0.16%	4,823,968
Mar 26, 2026	31.09	31.29	30.50	30.69	30.69	-2.26%	5,504,866
Mar 25, 2026	30.72	31.70	30.47	31.40	31.40	2.61%	8,562,644
Mar 24, 2026	29.70	30.67	28.86	30.60	30.60	5.34%	7,870,007
Mar 23, 2026	29.31	30.54	28.81	29.05	29.05	-3.97%	7,080,687
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