SHE:300812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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