SHE:300018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.70	12.94	12.70	12.81	12.81	-0.08%	12,860,981
Jan 21, 2026	12.58	12.89	12.42	12.82	12.82	-	17,614,890
Jan 20, 2026	12.99	13.25	12.62	12.82	12.82	0.16%	28,777,570
Jan 19, 2026	12.50	12.97	12.50	12.80	12.80	2.48%	26,522,220
Jan 16, 2026	12.90	13.00	12.42	12.49	12.49	0.40%	22,635,000
Jan 15, 2026	12.31	12.53	12.17	12.44	12.44	1.06%	18,080,920
Jan 14, 2026	12.71	12.90	12.15	12.31	12.31	-2.46%	30,777,490
Jan 13, 2026	12.42	12.87	12.10	12.62	12.62	0.72%	34,469,200
Jan 12, 2026	13.10	13.10	12.40	12.53	12.53	-4.71%	50,423,450
Jan 9, 2026	12.40	13.33	12.28	13.15	13.15	7.17%	38,865,260
Jan 8, 2026	12.09	12.47	12.09	12.27	12.27	-0.24%	26,220,120
Jan 7, 2026	11.72	12.50	11.61	12.30	12.30	6.13%	41,837,480
Jan 6, 2026	11.67	11.76	11.47	11.59	11.59	-0.86%	21,852,120
Jan 5, 2026	11.00	11.98	11.00	11.69	11.69	6.27%	35,805,530
Dec 31, 2025	11.21	11.25	10.96	11.00	11.00	-1.35%	12,477,580
Dec 30, 2025	11.05	11.28	10.92	11.15	11.15	1.09%	14,920,310
Dec 29, 2025	10.96	11.18	10.82	11.03	11.03	0.55%	11,449,800
Dec 26, 2025	11.23	11.23	10.83	10.97	10.97	-1.44%	14,640,810
Dec 25, 2025	11.03	11.29	10.90	11.13	11.13	1.18%	17,322,040
Dec 24, 2025	10.49	11.06	10.45	11.00	11.00	5.67%	22,051,870
Dec 23, 2025	10.57	10.61	10.37	10.41	10.41	-1.70%	8,981,800
Dec 22, 2025	10.60	10.78	10.56	10.59	10.59	-0.47%	11,780,400
Dec 19, 2025	10.50	10.78	10.50	10.64	10.64	1.72%	10,873,120
Dec 18, 2025	10.49	10.64	10.40	10.46	10.46	-0.95%	8,572,210
Dec 17, 2025	10.46	10.61	10.23	10.56	10.56	2.03%	16,552,559
Dec 16, 2025	10.69	10.70	10.32	10.35	10.35	-3.27%	16,004,950
Dec 15, 2025	10.71	10.92	10.68	10.70	10.70	-0.09%	10,675,040
Dec 12, 2025	10.75	10.91	10.69	10.71	10.71	-	10,279,540
Dec 11, 2025	10.96	11.14	10.69	10.71	10.71	-2.19%	14,680,800
Dec 10, 2025	10.81	10.98	10.68	10.95	10.95	1.39%	11,070,230
Dec 9, 2025	10.70	10.97	10.68	10.80	10.80	0.47%	9,276,900
Dec 8, 2025	10.86	10.95	10.69	10.75	10.75	-0.37%	12,953,690
Dec 5, 2025	10.71	11.00	10.64	10.79	10.79	1.89%	19,053,210
Dec 4, 2025	10.71	10.81	10.58	10.59	10.59	-1.21%	7,798,759
Dec 3, 2025	10.88	10.93	10.63	10.72	10.72	-1.11%	11,003,400
Dec 2, 2025	11.13	11.13	10.70	10.84	10.84	-2.78%	16,764,140
Dec 1, 2025	10.98	11.27	10.90	11.15	11.15	2.11%	15,422,880
Nov 28, 2025	10.81	11.10	10.75	10.92	10.92	1.11%	15,570,630
Nov 27, 2025	10.72	11.00	10.72	10.80	10.80	0.37%	12,211,000
Nov 26, 2025	10.79	10.95	10.68	10.76	10.76	-0.46%	10,625,000
Nov 25, 2025	10.86	10.98	10.75	10.81	10.81	0.37%	13,260,950
Nov 24, 2025	10.37	10.92	10.36	10.77	10.77	3.86%	20,904,730
Nov 21, 2025	10.68	10.82	10.29	10.37	10.37	-4.69%	17,461,900
Nov 20, 2025	10.88	10.99	10.67	10.88	10.88	0.55%	13,212,210
Nov 19, 2025	11.16	11.23	10.81	10.82	10.82	-3.74%	16,828,280
Nov 18, 2025	11.51	11.67	11.15	11.24	11.24	-1.66%	22,018,300
Nov 17, 2025	10.82	11.54	10.78	11.43	11.43	5.83%	33,284,560
Nov 14, 2025	11.08	11.18	10.76	10.80	10.80	-3.23%	20,032,980
Nov 13, 2025	11.06	11.33	10.90	11.16	11.16	1.73%	21,623,120
Nov 12, 2025	11.07	11.08	10.85	10.97	10.97	-0.45%	19,634,380