SHE:300812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.64	37.64	34.10	35.55	-	1.31%	3,575,780
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
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
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