SHE:300012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.53	13.85	13.53	13.74	-	1.03%	11,555,894
Dec 4, 2025	13.53	13.70	13.43	13.60	13.60	0.59%	12,944,330
Dec 3, 2025	13.57	13.63	13.46	13.52	13.52	-0.44%	10,212,180
Dec 2, 2025	13.56	13.76	13.43	13.58	13.58	-0.15%	14,044,030
Dec 1, 2025	13.65	13.87	13.51	13.60	13.60	0.22%	17,198,400
Nov 28, 2025	13.47	13.59	13.40	13.57	13.57	0.89%	12,582,200
Nov 27, 2025	13.51	13.57	13.45	13.45	13.45	-0.44%	14,702,370
Nov 26, 2025	13.61	13.63	13.41	13.51	13.51	-0.81%	20,069,780
Nov 25, 2025	13.48	13.72	13.38	13.62	13.62	1.64%	19,228,790
Nov 24, 2025	13.47	13.55	13.38	13.40	13.40	0.15%	16,133,438
Nov 21, 2025	13.68	13.74	13.27	13.38	13.38	-2.26%	26,505,670
Nov 20, 2025	13.82	13.92	13.68	13.69	13.69	-0.51%	15,212,620
Nov 19, 2025	13.95	14.08	13.70	13.76	13.76	-1.22%	16,203,890
Nov 18, 2025	14.16	14.17	13.80	13.93	13.93	-1.49%	23,375,890
Nov 17, 2025	14.21	14.40	13.87	14.14	14.14	-0.56%	30,098,290
Nov 14, 2025	14.34	14.45	14.22	14.22	14.22	-1.18%	19,622,340
Nov 13, 2025	14.21	14.53	14.17	14.39	14.39	0.42%	27,339,870
Nov 12, 2025	14.02	14.48	13.86	14.33	14.33	2.36%	41,574,940
Nov 11, 2025	14.10	14.20	13.96	14.00	14.00	-0.71%	17,542,410
Nov 10, 2025	14.00	14.17	13.81	14.10	14.10	1.15%	27,321,790
Nov 7, 2025	14.27	14.29	13.93	13.94	13.94	-2.92%	36,682,300
Nov 6, 2025	14.18	14.36	14.10	14.36	14.36	1.06%	23,801,900
Nov 5, 2025	14.30	14.38	14.09	14.21	14.21	-1.52%	26,568,560
Nov 4, 2025	14.70	14.95	14.27	14.43	14.43	-2.10%	42,523,340
Nov 3, 2025	14.27	14.78	14.22	14.74	14.74	3.37%	57,362,660
Oct 31, 2025	14.24	14.39	14.07	14.26	14.26	0.21%	33,345,430
Oct 30, 2025	14.19	14.48	14.11	14.23	14.23	0.28%	36,481,050
Oct 29, 2025	14.18	14.24	13.99	14.19	14.19	-0.70%	35,905,270
Oct 28, 2025	14.48	14.61	14.25	14.29	14.29	-1.58%	29,606,260
Oct 27, 2025	14.56	14.60	14.29	14.52	14.52	0.55%	39,535,950
Oct 24, 2025	14.60	14.64	14.34	14.44	14.44	-1.10%	32,632,150
Oct 23, 2025	14.14	14.62	13.94	14.60	14.60	3.03%	42,272,940
Oct 22, 2025	14.45	14.45	14.12	14.17	14.17	-2.48%	40,065,270
Oct 21, 2025	14.28	14.78	14.27	14.53	14.53	2.11%	50,782,570
Oct 20, 2025	14.50	14.55	14.09	14.23	14.23	-0.70%	56,435,460
Oct 17, 2025	14.14	14.95	14.13	14.33	14.33	0.49%	77,495,500
Oct 16, 2025	14.07	14.43	13.92	14.26	14.26	0.56%	64,602,660
Oct 15, 2025	13.98	14.38	13.98	14.18	14.18	3.50%	82,156,770
Oct 14, 2025	13.87	13.92	13.60	13.70	13.70	-1.37%	43,851,250
Oct 13, 2025	13.11	14.15	13.11	13.89	13.89	2.13%	67,117,060
Oct 10, 2025	13.52	13.76	13.43	13.60	13.55	-0.44%	46,731,530
Oct 9, 2025	12.90	13.80	12.90	13.66	13.61	6.22%	77,776,760
Sep 30, 2025	12.85	12.95	12.80	12.86	12.81	-0.16%	23,194,390
Sep 29, 2025	12.71	12.89	12.60	12.88	12.83	1.34%	25,244,380
Sep 26, 2025	12.90	12.91	12.71	12.71	12.66	-1.63%	21,485,280
Sep 25, 2025	12.84	12.98	12.81	12.92	12.87	0.08%	27,255,710
Sep 24, 2025	12.61	12.92	12.54	12.91	12.86	1.97%	29,385,430
Sep 23, 2025	12.80	13.08	12.43	12.66	12.61	-0.78%	33,172,650
Sep 22, 2025	12.79	12.84	12.63	12.76	12.71	-0.16%	20,667,280
Sep 19, 2025	12.87	12.96	12.71	12.78	12.73	-1.08%	29,903,100