SHE:300812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	14.81	15.13	14.38	14.50	14.50	-2.68%	4,372,420
Nov 2, 2026	14.66	15.04	14.30	14.90	14.90	2.55%	4,964,220
Oct 30, 2026	14.81	15.46	14.51	14.53	14.53	-4.28%	6,125,700
Oct 29, 2026	16.27	16.35	15.16	15.18	15.18	-3.62%	4,917,880
Oct 28, 2026	15.20	16.00	15.20	15.75	15.75	4.44%	5,867,780
Oct 27, 2026	15.80	16.39	15.06	15.08	15.08	-2.96%	4,890,360
Oct 26, 2026	15.98	16.03	15.49	15.54	15.54	-3.42%	4,203,840
Oct 23, 2026	15.42	16.15	14.50	16.09	16.09	2.48%	7,036,140
Oct 22, 2026	16.29	16.42	15.70	15.70	15.70	-3.21%	4,095,860
Oct 21, 2026	16.15	16.55	16.11	16.22	16.22	-0.18%	3,448,989
Oct 20, 2026	15.76	16.55	15.56	16.25	16.25	3.44%	4,734,420
Oct 19, 2026	16.00	16.00	15.25	15.71	15.71	-1.94%	4,392,040
Oct 16, 2026	16.27	16.50	15.85	16.02	16.02	0.56%	4,639,040
Oct 15, 2026	16.00	16.39	15.77	15.93	15.93	-3.92%	5,531,536
Oct 14, 2026	17.16	17.16	16.56	16.58	16.58	-3.49%	3,867,736
Oct 13, 2026	16.76	17.36	16.00	17.18	17.18	0.64%	6,073,336
Oct 12, 2026	17.36	17.49	16.92	17.07	17.07	-2.18%	3,806,602
Oct 9, 2026	17.55	17.71	16.50	17.45	17.45	-1.52%	6,912,346
Oct 8, 2026	18.56	18.95	17.46	17.72	17.72	-2.64%	5,595,416
Sep 30, 2026	19.19	19.29	18.15	18.20	18.20	-4.56%	5,809,676
Sep 29, 2026	19.09	19.36	18.86	19.07	19.07	0.47%	4,442,480
Sep 28, 2026	20.01	20.23	18.90	18.98	18.98	-5.29%	6,352,222
Sep 24, 2026	20.50	20.70	20.01	20.04	20.04	-2.95%	7,978,579
Sep 23, 2026	20.20	20.83	20.05	20.65	20.65	1.52%	10,854,680
Sep 22, 2026	20.01	20.55	20.00	20.34	20.34	2.47%	8,991,779
Sep 21, 2026	19.87	20.05	19.71	19.85	19.85	-0.05%	5,579,760
Sep 18, 2026	19.88	20.03	19.60	19.86	19.86	1.12%	8,248,280
Sep 17, 2026	19.48	19.72	19.08	19.64	19.64	-	6,006,929
Sep 16, 2026	18.78	19.65	18.70	19.64	19.64	4.52%	7,036,140
Sep 15, 2026	18.73	19.17	18.73	18.79	18.79	-1.00%	3,413,360
Sep 14, 2026	18.66	19.24	18.31	18.98	18.98	0.74%	3,687,760
Sep 11, 2026	18.79	19.05	18.28	18.84	18.84	-1.21%	5,269,680
Sep 10, 2026	19.20	19.40	18.82	19.07	19.07	-1.35%	3,409,294
Sep 9, 2026	19.45	19.89	19.25	19.33	19.33	-0.21%	5,033,282
Sep 8, 2026	19.79	19.79	19.24	19.37	19.37	-1.53%	4,822,480
Sep 7, 2026	19.01	19.80	19.01	19.67	19.67	3.96%	6,738,411
Sep 4, 2026	19.36	19.85	18.69	18.92	18.92	-1.66%	5,449,052
Sep 3, 2026	19.26	19.53	18.87	19.24	19.24	0.21%	4,255,980
Sep 2, 2026	19.10	19.32	18.94	19.20	19.20	-1.13%	3,505,604
Sep 1, 2026	19.71	19.73	19.13	19.42	19.42	-2.02%	4,672,780
Aug 31, 2026	19.01	19.92	18.80	19.82	19.82	3.55%	5,263,000
Aug 28, 2026	19.25	19.80	19.10	19.14	19.14	-0.98%	4,853,700
Aug 27, 2026	18.92	19.57	18.88	19.33	19.33	2.11%	4,733,392
Aug 26, 2026	19.29	19.38	18.68	18.93	18.93	-1.56%	3,755,000
Aug 25, 2026	18.71	19.34	18.19	19.23	19.23	1.75%	4,745,581
Aug 24, 2026	19.36	19.52	18.48	18.90	18.90	-2.78%	5,390,260
Aug 21, 2026	19.26	19.61	18.83	19.44	19.44	0.21%	6,135,260
Aug 20, 2026	18.81	19.90	18.66	19.40	19.40	5.09%	8,249,997
Aug 19, 2026	19.55	19.70	18.40	18.46	18.46	-7.47%	7,480,137
Aug 18, 2026	20.07	20.35	19.54	19.95	19.95	-0.70%	6,561,632