SHE:300018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.16	14.42	13.83	14.32	14.32	0.28%	22,151,057
May 7, 2026	14.37	14.48	14.10	14.28	14.28	0.07%	20,340,288
May 6, 2026	13.78	14.34	13.74	14.27	14.27	4.62%	24,947,175
Apr 30, 2026	14.03	14.03	13.62	13.64	13.64	-2.78%	17,376,625
Apr 29, 2026	13.64	14.21	13.61	14.03	14.03	1.96%	20,072,127
Apr 28, 2026	14.17	14.24	13.68	13.76	13.76	-3.78%	22,150,500
Apr 27, 2026	14.68	14.79	14.06	14.30	14.30	-2.59%	25,571,605
Apr 24, 2026	15.17	15.28	14.66	14.68	14.68	-4.05%	29,098,163
Apr 23, 2026	14.48	15.40	14.09	15.30	15.30	5.52%	55,320,369
Apr 22, 2026	13.20	14.84	13.20	14.50	14.50	8.45%	46,327,310
Apr 21, 2026	14.10	14.10	13.12	13.37	13.37	-6.70%	34,153,470
Apr 20, 2026	13.59	14.47	13.58	14.33	14.33	5.37%	28,893,121
Apr 17, 2026	13.01	13.74	12.98	13.60	13.60	3.90%	20,043,188
Apr 16, 2026	13.04	13.13	12.68	13.09	13.09	1.39%	12,722,399
Apr 15, 2026	12.85	13.19	12.84	12.91	12.91	0.23%	12,785,996
Apr 14, 2026	12.72	12.90	12.64	12.88	12.88	1.26%	15,837,700
Apr 13, 2026	13.32	13.32	12.60	12.72	12.72	-3.85%	18,314,740
Apr 10, 2026	13.18	13.35	13.11	13.23	13.23	0.68%	11,318,080
Apr 9, 2026	13.14	13.33	13.06	13.14	13.14	-0.53%	10,644,400
Apr 8, 2026	13.28	13.41	13.00	13.21	13.21	3.77%	13,476,714
Apr 7, 2026	12.46	13.03	12.31	12.73	12.73	2.17%	12,154,390
Apr 3, 2026	12.89	13.06	12.37	12.46	12.46	-4.01%	14,553,800
Apr 2, 2026	13.45	13.63	12.84	12.98	12.98	-3.49%	21,745,700
Apr 1, 2026	12.73	13.75	12.71	13.45	13.45	7.86%	27,346,857
Mar 31, 2026	12.84	12.97	12.45	12.47	12.47	-2.88%	9,705,846
Mar 30, 2026	12.72	13.09	12.59	12.84	12.84	-0.62%	11,168,570
Mar 27, 2026	12.40	13.05	12.31	12.92	12.92	3.03%	12,544,707
Mar 26, 2026	12.60	12.85	12.45	12.54	12.54	-1.49%	10,165,710
Mar 25, 2026	12.51	12.93	12.51	12.73	12.73	2.25%	13,474,320
Mar 24, 2026	12.30	12.49	11.92	12.45	12.45	4.71%	18,888,940
Mar 23, 2026	12.80	12.94	11.80	11.89	11.89	-9.37%	28,152,590
Mar 20, 2026	12.88	13.47	12.88	13.12	13.12	2.26%	24,988,800
Mar 19, 2026	13.11	13.20	12.81	12.83	12.83	-3.68%	12,759,250
Mar 18, 2026	12.99	13.41	12.99	13.32	13.32	2.46%	14,371,280
Mar 17, 2026	13.28	13.56	12.98	13.00	13.00	-1.44%	15,972,940
Mar 16, 2026	13.38	13.47	12.73	13.19	13.19	-0.90%	19,457,330
Mar 13, 2026	13.76	13.93	13.25	13.31	13.31	-3.48%	16,943,010
Mar 12, 2026	14.07	14.10	13.63	13.79	13.79	-2.06%	22,871,100
Mar 11, 2026	14.63	14.64	13.99	14.08	14.08	-2.70%	28,296,060
Mar 10, 2026	14.30	14.67	14.11	14.47	14.47	1.62%	31,537,553
Mar 9, 2026	13.90	14.41	13.72	14.24	14.24	0.21%	38,111,980
Mar 6, 2026	13.76	14.45	13.63	14.21	14.21	2.23%	39,895,790
Mar 5, 2026	12.84	14.35	12.84	13.90	13.90	9.88%	60,286,056
Mar 4, 2026	12.32	12.86	12.26	12.65	12.65	1.12%	17,141,517
Mar 3, 2026	13.24	13.35	12.45	12.51	12.51	-5.30%	23,106,090
Mar 2, 2026	13.05	13.62	13.00	13.21	13.21	-0.38%	25,415,600
Feb 27, 2026	12.98	13.31	12.94	13.26	13.26	1.30%	15,777,950
Feb 26, 2026	12.75	13.18	12.73	13.09	13.09	2.43%	16,409,720
Feb 25, 2026	12.84	12.87	12.62	12.78	12.78	-0.16%	11,296,690
Feb 24, 2026	12.54	12.85	12.49	12.80	12.80	3.31%	14,792,280