SHE:300812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.45	30.27	29.05	30.22	30.22	2.23%	11,655,840
Jan 22, 2026	30.16	30.20	29.34	29.56	29.56	-0.97%	8,876,640
Jan 21, 2026	29.02	29.95	28.52	29.85	29.85	1.84%	10,918,650
Jan 20, 2026	29.25	30.20	28.78	29.31	29.31	0.62%	11,595,750
Jan 19, 2026	28.52	29.80	28.25	29.13	29.13	1.18%	9,756,884
Jan 16, 2026	28.29	29.19	27.69	28.79	28.79	2.75%	10,370,080
Jan 15, 2026	27.45	28.13	27.21	28.02	28.02	0.97%	6,968,140
Jan 14, 2026	27.36	28.39	27.16	27.75	27.75	0.95%	8,837,800
Jan 13, 2026	29.40	29.47	27.48	27.49	27.49	-6.81%	14,044,220
Jan 12, 2026	29.88	29.88	28.71	29.50	29.50	-1.30%	13,586,940
Jan 9, 2026	29.00	30.37	28.52	29.89	29.89	2.40%	16,454,445
Jan 8, 2026	28.88	29.55	28.45	29.19	29.19	1.39%	9,271,203
Jan 7, 2026	28.77	29.15	28.21	28.79	28.79	-0.35%	8,200,600
Jan 6, 2026	29.48	29.60	28.55	28.89	28.89	-2.30%	10,983,330
Jan 5, 2026	29.13	29.77	28.85	29.57	29.57	3.39%	11,149,150
Dec 31, 2025	29.32	29.77	28.45	28.60	28.60	-0.69%	8,192,300
Dec 30, 2025	29.10	29.80	28.70	28.80	28.80	-1.30%	9,382,480
Dec 29, 2025	29.22	29.84	28.93	29.18	29.18	0.07%	11,777,799
Dec 26, 2025	29.50	29.58	28.88	29.16	29.16	-1.25%	9,048,160
Dec 25, 2025	30.40	30.59	29.39	29.53	29.53	-2.86%	11,526,620
Dec 24, 2025	27.08	31.39	26.99	30.40	30.40	11.85%	19,977,435
Dec 23, 2025	27.72	27.99	26.91	27.18	27.18	-2.48%	7,289,635
Dec 22, 2025	28.22	28.30	27.47	27.87	27.87	-0.57%	7,144,140
Dec 19, 2025	28.58	28.80	27.83	28.03	28.03	-1.79%	7,087,500
Dec 18, 2025	28.71	29.18	28.34	28.54	28.54	-1.01%	10,079,940
Dec 17, 2025	26.43	29.13	25.93	28.83	28.83	9.08%	12,159,660
Dec 16, 2025	27.50	27.50	25.89	26.43	26.43	-4.00%	7,339,160
Dec 15, 2025	27.31	28.16	27.00	27.53	27.53	0.51%	8,051,000
Dec 12, 2025	27.78	28.50	27.06	27.39	27.39	-0.40%	8,719,880
Dec 11, 2025	28.50	28.65	27.50	27.50	27.50	-4.11%	7,190,540
Dec 10, 2025	28.58	28.81	28.04	28.68	28.68	-0.86%	7,823,360
Dec 9, 2025	29.45	29.74	28.84	28.93	28.93	-2.49%	11,796,420
Dec 8, 2025	26.56	30.30	26.16	29.67	29.67	11.46%	18,926,500
Dec 5, 2025	26.51	26.80	26.00	26.62	26.62	0.49%	6,469,700
Dec 4, 2025	27.32	27.63	26.40	26.49	26.49	-4.54%	7,977,420
Dec 3, 2025	28.96	29.51	27.31	27.75	27.75	-3.51%	13,735,460
Dec 2, 2025	27.75	29.20	26.87	28.76	28.76	4.39%	23,193,860
Dec 1, 2025	24.36	28.38	24.26	27.55	27.55	13.56%	22,222,860
Nov 28, 2025	24.08	24.47	23.78	24.26	24.26	0.66%	4,887,500
Nov 27, 2025	23.67	24.67	23.65	24.10	24.10	1.73%	5,477,380
Nov 26, 2025	24.30	24.33	23.56	23.69	23.69	-2.63%	5,065,600
Nov 25, 2025	23.40	24.66	23.24	24.33	24.33	4.65%	7,604,700
Nov 24, 2025	22.50	23.38	22.43	23.25	23.25	4.17%	5,893,001
Nov 21, 2025	23.01	23.31	22.11	22.32	22.32	-5.02%	6,009,600
Nov 20, 2025	23.96	24.44	23.40	23.50	23.50	-1.43%	4,299,900
Nov 19, 2025	24.66	24.74	23.50	23.84	23.84	-3.83%	6,490,635
Nov 18, 2025	25.20	25.20	24.60	24.79	24.79	-1.78%	4,348,900
Nov 17, 2025	25.38	25.59	24.92	25.24	25.24	-0.20%	5,397,700
Nov 14, 2025	26.04	26.19	25.25	25.29	25.29	-4.02%	7,520,471
Nov 13, 2025	26.47	26.94	26.22	26.35	26.35	-0.83%	6,862,020