SHE:300018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.53	12.37	11.50	12.32	12.32	4.32%	20,694,285
Oct 22, 2026	11.89	11.98	11.80	11.81	11.81	-1.17%	6,168,153
Oct 21, 2026	12.08	12.08	11.82	11.95	11.95	-0.08%	5,754,100
Oct 20, 2026	11.58	11.98	11.52	11.96	11.96	2.84%	8,935,458
Oct 19, 2026	11.42	11.72	11.31	11.63	11.63	0.26%	7,353,136
Oct 16, 2026	11.53	11.72	11.31	11.60	11.60	1.40%	9,563,425
Oct 15, 2026	11.78	11.91	11.43	11.44	11.44	-4.19%	11,831,731
Oct 14, 2026	12.10	12.28	11.88	11.94	11.94	-1.32%	11,902,164
Oct 13, 2026	11.72	12.34	11.71	12.10	12.10	1.60%	16,001,886
Oct 12, 2026	12.25	12.33	11.87	11.91	11.91	-2.78%	11,415,000
Oct 9, 2026	11.87	12.35	11.28	12.25	12.25	2.42%	21,850,335
Oct 8, 2026	11.58	12.28	11.56	11.96	11.96	3.28%	17,281,093
Sep 30, 2026	11.84	11.84	11.58	11.58	11.58	-1.19%	4,438,600
Sep 29, 2026	11.45	11.92	11.45	11.72	11.72	2.27%	6,305,515
Sep 28, 2026	11.85	11.90	11.46	11.46	11.46	-3.05%	7,942,156
Sep 24, 2026	12.00	12.05	11.81	11.82	11.82	-1.66%	5,731,500
Sep 23, 2026	12.01	12.08	11.90	12.02	12.02	0.25%	5,950,102
Sep 22, 2026	11.98	12.08	11.86	11.99	11.99	0.08%	8,371,300
Sep 21, 2026	12.05	12.09	11.85	11.98	11.98	-0.58%	10,217,968
Sep 18, 2026	11.54	12.13	11.52	12.05	12.05	4.87%	15,858,190
Sep 17, 2026	11.54	11.68	11.45	11.49	11.49	-1.29%	4,557,958
Sep 16, 2026	11.36	11.70	11.24	11.64	11.64	2.65%	8,438,195
Sep 15, 2026	11.56	11.68	11.28	11.34	11.34	-2.83%	7,315,505
Sep 14, 2026	11.20	11.72	11.20	11.67	11.67	3.27%	11,736,050
Sep 11, 2026	11.42	11.49	11.11	11.30	11.30	-2.08%	7,433,400
Sep 10, 2026	11.56	11.64	11.40	11.54	11.54	-1.20%	5,967,200
Sep 9, 2026	11.90	11.96	11.63	11.68	11.68	-1.85%	6,292,300
Sep 8, 2026	11.87	11.96	11.74	11.90	11.90	0.34%	4,875,012
Sep 7, 2026	12.01	12.04	11.68	11.86	11.86	-0.67%	8,718,474
Sep 4, 2026	12.23	12.25	11.85	11.94	11.94	-1.49%	9,104,250
Sep 3, 2026	12.24	12.24	11.90	12.12	12.12	0.75%	8,402,257
Sep 2, 2026	12.10	12.43	12.03	12.03	12.03	-1.31%	10,066,912
Sep 1, 2026	11.63	12.61	11.62	12.19	12.19	4.19%	25,450,053
Aug 31, 2026	11.45	11.72	11.29	11.70	11.70	0.69%	11,084,800
Aug 28, 2026	11.55	11.98	11.48	11.62	11.62	-0.43%	9,726,993
Aug 27, 2026	11.20	12.19	11.11	11.67	11.67	4.01%	17,783,286
Aug 26, 2026	11.15	11.33	11.15	11.22	11.22	0.09%	5,043,787
Aug 25, 2026	11.14	11.38	11.01	11.21	11.21	-0.27%	6,581,174
Aug 24, 2026	11.65	11.78	11.14	11.24	11.24	-3.52%	11,548,362
Aug 21, 2026	11.80	12.41	11.54	11.65	11.65	1.30%	23,620,446
Aug 20, 2026	11.31	11.66	11.18	11.50	11.50	2.95%	9,939,955
Aug 19, 2026	11.71	11.87	11.07	11.17	11.17	-6.45%	12,489,000
Aug 18, 2026	11.95	11.99	11.73	11.94	11.94	-2.29%	11,906,500
Aug 17, 2026	12.02	12.25	11.85	12.22	12.22	0.91%	11,883,083
Aug 14, 2026	12.35	12.41	11.87	12.11	12.11	-1.54%	14,079,261
Aug 13, 2026	12.18	12.84	12.08	12.30	12.30	1.82%	18,091,102
Aug 12, 2026	11.82	12.18	11.74	12.08	12.08	2.29%	9,629,278
Aug 11, 2026	12.05	12.06	11.75	11.81	11.81	-2.07%	8,381,126
Aug 10, 2026	12.00	12.14	11.88	12.06	12.06	1.01%	8,826,100
Aug 7, 2026	11.88	12.01	11.78	11.94	11.94	0.42%	12,436,669