SHE:300018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.68	15.75	14.42	14.51	14.39	-7.46%	35,111,440
May 20, 2026	15.85	15.98	15.40	15.68	15.55	-2.61%	23,068,890
May 19, 2026	15.28	16.28	15.00	16.10	15.97	4.82%	41,000,550
May 18, 2026	14.38	16.03	14.22	15.36	15.24	6.74%	38,912,900
May 15, 2026	15.07	15.20	14.23	14.39	14.27	-4.07%	27,399,700
May 14, 2026	15.77	15.82	14.98	15.00	14.88	-4.82%	35,946,780
May 13, 2026	13.92	16.36	13.83	15.76	15.63	12.41%	59,268,070
May 12, 2026	14.28	14.44	13.95	14.02	13.91	-2.09%	18,669,190
May 11, 2026	14.36	14.55	14.27	14.32	14.20	-	18,249,920
May 8, 2026	14.16	14.42	13.83	14.32	14.20	0.28%	22,151,050
May 7, 2026	14.37	14.48	14.10	14.28	14.16	0.07%	20,340,280
May 6, 2026	13.78	14.34	13.74	14.27	14.15	4.62%	24,947,170
Apr 30, 2026	14.03	14.03	13.62	13.64	13.53	-2.78%	17,376,620
Apr 29, 2026	13.64	14.21	13.61	14.03	13.92	1.96%	20,072,120
Apr 28, 2026	14.17	14.24	13.68	13.76	13.65	-3.78%	22,150,500
Apr 27, 2026	14.68	14.79	14.06	14.30	14.18	-2.59%	25,571,600
Apr 24, 2026	15.17	15.28	14.66	14.68	14.56	-4.05%	29,098,160
Apr 23, 2026	14.48	15.40	14.09	15.30	15.18	5.52%	55,320,360
Apr 22, 2026	13.20	14.84	13.20	14.50	14.38	8.45%	46,326,310
Apr 21, 2026	14.10	14.10	13.12	13.37	13.26	-6.70%	34,153,470
Apr 20, 2026	13.59	14.47	13.58	14.33	14.21	5.37%	28,893,120
Apr 17, 2026	13.01	13.74	12.98	13.60	13.49	3.90%	20,043,180
Apr 16, 2026	13.04	13.13	12.68	13.09	12.98	1.39%	12,717,390
Apr 15, 2026	12.85	13.19	12.84	12.91	12.80	0.23%	12,785,990
Apr 14, 2026	12.72	12.90	12.64	12.88	12.78	1.26%	15,836,500
Apr 13, 2026	13.32	13.32	12.60	12.72	12.62	-3.85%	18,314,740
Apr 10, 2026	13.18	13.35	13.11	13.23	13.12	0.68%	11,318,080
Apr 9, 2026	13.14	13.33	13.06	13.14	13.03	-0.53%	10,644,400
Apr 8, 2026	13.28	13.41	13.00	13.21	13.10	3.77%	13,476,710
Apr 7, 2026	12.46	13.03	12.31	12.73	12.63	2.17%	12,154,390