SHE:300812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.56	39.50	37.98	39.10	-	-1.64%	8,672,560
May 7, 2026	37.98	40.94	37.31	39.75	39.75	9.02%	18,029,300
May 6, 2026	35.73	36.93	35.73	36.46	36.46	4.11%	8,405,260
Apr 30, 2026	35.30	35.53	34.45	35.02	35.02	-0.40%	6,152,580
Apr 29, 2026	34.81	35.69	34.10	35.16	35.16	0.20%	5,748,080
Apr 28, 2026	36.29	36.29	34.77	35.09	35.09	-4.26%	9,183,879
Apr 27, 2026	36.60	37.48	35.90	36.65	36.65	-1.11%	8,723,400
Apr 24, 2026	37.64	38.50	37.02	37.06	37.06	-2.81%	8,226,320
Apr 23, 2026	40.02	40.13	37.38	38.13	38.13	-3.79%	12,400,300
Apr 22, 2026	38.52	39.80	38.47	39.63	39.63	1.98%	11,889,500
Apr 21, 2026	39.30	39.33	38.04	38.86	38.86	-3.33%	13,258,220
Apr 20, 2026	39.01	40.30	38.44	40.20	40.20	0.88%	17,936,540
Apr 17, 2026	41.42	43.98	39.80	39.85	39.85	-5.05%	23,745,940
Apr 16, 2026	40.80	42.40	40.68	41.97	41.97	2.12%	16,483,820
Apr 15, 2026	41.01	41.70	39.61	41.10	41.10	-1.93%	18,053,420
Apr 14, 2026	39.19	42.00	38.88	41.91	41.91	6.94%	25,103,380
Apr 13, 2026	38.55	39.19	37.91	39.19	39.19	0.67%	11,777,116
Apr 10, 2026	39.30	39.69	38.15	38.93	38.93	-2.06%	17,144,580
Apr 9, 2026	39.52	40.50	39.01	39.75	39.75	-2.65%	19,866,200
Apr 8, 2026	38.81	41.22	38.63	40.83	40.83	6.00%	31,013,326
Apr 7, 2026	39.60	40.16	38.38	38.52	38.52	-4.89%	23,309,760
Apr 3, 2026	34.99	40.50	34.99	40.50	40.50	20.00%	22,491,340
Apr 2, 2026	33.77	34.81	33.43	33.75	33.75	-0.44%	10,578,900
Apr 1, 2026	34.01	34.65	33.50	33.90	33.90	2.63%	6,169,200
Mar 31, 2026	34.29	34.53	32.78	33.03	33.03	-4.57%	7,128,420
Mar 30, 2026	33.70	35.16	33.09	34.61	34.61	1.85%	7,634,520
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