SHE:300812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.00	34.58	32.60	33.98	33.98	0.95%	6,490,360
Mar 26, 2026	34.96	35.40	33.55	33.66	33.66	-4.70%	8,765,582
Mar 25, 2026	34.25	37.98	34.25	35.32	35.32	5.65%	14,635,860
Mar 24, 2026	33.01	33.55	31.93	33.43	33.43	3.72%	6,345,520
Mar 23, 2026	33.49	33.89	31.80	32.23	32.23	-6.80%	8,703,085
Mar 20, 2026	36.27	36.87	34.45	34.58	34.58	-2.34%	8,361,320
Mar 19, 2026	36.27	36.79	35.30	35.41	35.41	-3.25%	6,606,840
Mar 18, 2026	35.38	36.76	35.28	36.60	36.60	3.95%	8,225,339
Mar 17, 2026	37.83	37.83	35.18	35.21	35.21	-5.86%	10,988,000
Mar 16, 2026	38.17	38.48	36.95	37.40	37.40	-2.22%	8,702,225
Mar 13, 2026	37.50	39.85	37.50	38.25	38.25	1.16%	14,421,420
Mar 12, 2026	40.01	40.20	37.52	37.81	37.81	-5.55%	15,576,100
Mar 11, 2026	41.29	42.85	39.86	40.03	40.03	-3.57%	16,789,630
Mar 10, 2026	40.69	42.70	40.49	41.51	41.51	4.59%	20,103,160
Mar 9, 2026	40.34	40.59	37.50	39.69	39.69	-7.89%	22,568,510
Mar 6, 2026	45.61	45.99	42.50	43.09	43.09	-7.93%	21,738,480
Mar 5, 2026	48.37	50.95	46.32	46.80	46.80	-3.09%	31,446,710
Mar 4, 2026	42.34	49.30	42.34	48.29	48.29	10.35%	27,784,580
Mar 3, 2026	46.79	47.47	42.85	43.76	43.76	-2.95%	22,548,450
Mar 2, 2026	42.53	49.35	42.41	45.09	45.09	-0.94%	23,102,042
Feb 27, 2026	42.52	45.85	41.03	45.52	45.52	-0.07%	19,366,380
Feb 26, 2026	42.41	47.90	41.48	45.55	45.55	5.44%	27,704,230
Feb 25, 2026	42.50	43.66	40.16	43.20	43.20	-2.79%	23,462,235
Feb 24, 2026	41.35	46.78	39.33	44.44	44.44	6.42%	34,025,610
Feb 13, 2026	34.52	41.76	34.23	41.76	41.76	20.00%	29,699,440
Feb 12, 2026	32.90	36.98	32.80	34.80	34.80	3.57%	21,244,660
Feb 11, 2026	31.78	34.08	31.34	33.60	33.60	5.73%	18,659,000
Feb 10, 2026	32.34	32.57	31.75	31.78	31.78	-2.84%	9,665,563
Feb 9, 2026	32.39	33.12	31.73	32.71	32.71	0.86%	16,463,280
Feb 6, 2026	29.61	33.97	28.71	32.43	32.43	8.28%	23,198,340
Feb 5, 2026	31.00	31.00	29.50	29.95	29.95	-4.13%	8,473,800
Feb 4, 2026	30.81	31.70	30.51	31.24	31.24	-0.06%	9,974,640
Feb 3, 2026	30.69	31.58	30.31	31.26	31.26	2.83%	12,341,620
Feb 2, 2026	29.26	32.57	29.10	30.40	30.40	3.19%	16,868,800
Jan 30, 2026	28.67	29.83	28.07	29.46	29.46	2.43%	7,658,160
Jan 29, 2026	29.72	30.45	28.76	28.76	28.76	-4.20%	8,977,580
Jan 28, 2026	30.36	30.82	29.70	30.02	30.02	-2.56%	9,636,220
Jan 27, 2026	29.02	30.95	27.75	30.81	30.81	5.66%	17,305,960
Jan 26, 2026	30.22	30.23	28.66	29.16	29.16	-3.51%	9,287,780
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