SHE:300018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.28	11.83	11.28	11.57	11.57	5.47%	16,434,880
Jul 30, 2026	11.43	11.45	10.78	10.97	10.97	-4.19%	12,105,990
Jul 29, 2026	10.86	11.55	10.86	11.45	11.45	4.19%	12,798,340
Jul 28, 2026	11.45	11.59	10.82	10.99	10.99	-6.15%	14,520,890
Jul 27, 2026	11.09	11.71	10.84	11.71	11.71	5.69%	14,380,037
Jul 24, 2026	10.85	11.27	10.45	11.08	11.08	-	18,150,802
Jul 23, 2026	10.43	11.12	10.42	11.08	11.08	4.92%	14,878,807
Jul 22, 2026	10.73	10.95	10.50	10.56	10.56	-3.56%	9,672,600
Jul 21, 2026	10.60	10.98	9.77	10.95	10.95	5.09%	20,718,204
Jul 20, 2026	11.44	11.64	10.26	10.42	10.42	-8.92%	25,700,110
Jul 17, 2026	12.27	12.43	11.33	11.44	11.44	-8.26%	24,953,547
Jul 16, 2026	12.10	13.02	11.81	12.47	12.47	1.30%	22,715,270
Jul 15, 2026	12.20	12.70	12.08	12.31	12.31	-0.08%	16,321,200
Jul 14, 2026	12.88	12.97	11.91	12.32	12.32	-4.20%	25,782,452
Jul 13, 2026	13.38	13.58	12.74	12.86	12.86	-4.81%	24,159,014
Jul 10, 2026	13.28	14.08	12.93	13.51	13.51	2.74%	34,268,831
Jul 9, 2026	13.08	13.18	12.21	13.15	13.15	1.15%	30,816,921
Jul 8, 2026	13.10	13.30	12.77	13.00	13.00	-1.37%	26,642,789
Jul 7, 2026	13.97	14.22	12.97	13.18	13.18	-5.18%	35,572,800
Jul 6, 2026	14.52	14.77	13.62	13.90	13.90	-5.12%	72,665,815
Jul 3, 2026	12.48	14.65	12.30	14.65	14.65	19.98%	85,733,676
Jul 2, 2026	12.52	12.87	12.16	12.21	12.21	-3.86%	14,333,066
Jul 1, 2026	12.35	13.18	12.30	12.70	12.70	2.83%	19,901,520
Jun 30, 2026	12.00	12.35	11.76	12.35	12.35	2.92%	11,140,296
Jun 29, 2026	12.13	12.36	11.78	12.00	12.00	-1.23%	13,094,700
Jun 26, 2026	13.05	13.18	12.06	12.15	12.15	-7.53%	20,128,815
Jun 25, 2026	13.56	13.64	12.93	13.14	13.14	-3.10%	14,691,478
Jun 24, 2026	13.70	13.98	13.30	13.56	13.56	-2.52%	18,762,801
Jun 23, 2026	13.78	14.33	13.52	13.91	13.91	1.46%	24,990,444
Jun 22, 2026	12.68	13.84	12.31	13.71	13.71	9.33%	39,169,298
Jun 18, 2026	12.33	12.65	12.15	12.54	12.54	1.95%	14,994,450
Jun 17, 2026	12.12	12.40	12.12	12.30	12.30	0.90%	11,058,280
Jun 16, 2026	12.41	12.49	12.19	12.29	12.19	-1.21%	11,512,100
Jun 15, 2026	11.72	12.48	11.72	12.44	12.34	7.15%	19,192,180
Jun 12, 2026	11.67	12.10	11.54	11.61	11.52	1.49%	11,786,280
Jun 11, 2026	11.47	11.66	11.10	11.44	11.35	-1.04%	11,280,980
Jun 10, 2026	11.99	11.99	11.34	11.56	11.47	-4.62%	14,776,330
Jun 9, 2026	12.08	12.25	11.80	12.12	12.02	1.00%	11,342,795
Jun 8, 2026	12.01	12.88	11.85	12.00	11.90	-3.07%	18,518,299
Jun 5, 2026	12.40	12.62	11.91	12.38	12.28	-0.64%	17,887,810
Jun 4, 2026	12.85	12.85	12.28	12.46	12.36	-3.63%	13,631,360
Jun 3, 2026	13.05	13.18	12.71	12.93	12.82	-1.07%	11,250,340
Jun 2, 2026	12.90	13.15	12.35	13.07	12.96	0.62%	16,824,540
Jun 1, 2026	13.39	13.67	12.93	12.99	12.88	-3.06%	16,225,260
May 29, 2026	14.10	14.13	13.25	13.40	13.29	-5.30%	18,268,210
May 28, 2026	13.82	14.21	13.73	14.15	14.03	1.00%	12,808,030
May 27, 2026	14.59	14.69	13.73	14.01	13.90	-2.30%	18,978,410
May 26, 2026	14.74	14.74	14.10	14.34	14.22	-3.63%	18,534,920
May 25, 2026	15.00	15.50	14.63	14.88	14.76	-0.60%	20,305,460
May 22, 2026	14.70	15.10	14.50	14.97	14.85	3.17%	20,752,900