SHE:300018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.65	11.78	11.14	11.24	11.24	-3.52%	11,548,762
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%	11,884,583
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%	8,384,126
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%	12,436,660
Aug 6, 2026	12.15	12.15	11.76	11.89	11.89	-1.90%	12,898,786
Aug 5, 2026	11.88	12.33	11.83	12.12	12.12	1.85%	14,700,000
Aug 4, 2026	11.75	11.97	11.60	11.90	11.90	2.41%	10,217,086
Aug 3, 2026	11.60	11.74	11.45	11.62	11.62	0.43%	10,098,607
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