SHE:300218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.31	14.45	14.01	14.07	-	-2.22%	3,036,300
May 22, 2026	14.35	14.46	14.14	14.39	14.39	1.41%	2,843,100
May 21, 2026	14.75	14.98	14.17	14.19	14.19	-4.12%	5,667,300
May 20, 2026	14.85	14.91	14.60	14.80	14.80	-0.87%	3,931,811
May 19, 2026	14.43	15.18	14.28	14.93	14.93	3.97%	6,677,400
May 18, 2026	14.61	14.76	14.18	14.36	14.36	-1.71%	4,574,800
May 15, 2026	14.71	14.89	14.55	14.61	14.61	-0.68%	3,165,100
May 14, 2026	14.92	15.09	14.62	14.71	14.71	-1.28%	4,056,000
May 13, 2026	15.03	15.30	14.85	14.90	14.90	-0.07%	4,413,600
May 12, 2026	15.26	15.31	14.90	14.91	14.91	-2.29%	3,433,100
May 11, 2026	15.28	15.43	15.02	15.26	15.26	-0.13%	5,041,000
May 8, 2026	15.38	15.44	15.16	15.28	15.28	-0.91%	4,240,300
May 7, 2026	15.31	15.60	15.21	15.42	15.42	0.72%	4,771,700
May 6, 2026	15.26	15.35	15.11	15.31	15.31	0.20%	5,741,800
Apr 30, 2026	14.98	15.64	14.98	15.28	15.28	1.60%	6,391,500
Apr 29, 2026	14.67	15.23	14.55	15.04	15.04	2.80%	5,114,910
Apr 28, 2026	14.70	15.00	14.57	14.63	14.63	-1.01%	4,501,700
Apr 27, 2026	14.28	14.80	14.12	14.78	14.78	3.14%	6,036,441
Apr 24, 2026	14.24	14.45	14.07	14.33	14.33	0.42%	4,084,447
Apr 23, 2026	14.64	14.65	14.21	14.27	14.27	-2.39%	4,628,700
Apr 22, 2026	14.76	14.90	14.57	14.62	14.62	-1.68%	4,868,058
Apr 21, 2026	14.64	15.08	14.35	14.87	14.87	1.78%	7,192,000
Apr 20, 2026	14.53	14.70	14.38	14.61	14.61	0.41%	4,221,399
Apr 17, 2026	14.85	14.88	14.26	14.55	14.55	-2.09%	6,934,300
Apr 16, 2026	14.70	15.18	14.51	14.86	14.86	-3.44%	9,042,189
Apr 15, 2026	15.61	15.68	15.38	15.39	15.39	-0.84%	3,245,900
Apr 14, 2026	15.73	15.89	15.04	15.52	15.52	-1.15%	6,716,500
Apr 13, 2026	15.75	15.83	15.50	15.70	15.70	-0.88%	3,427,800
Apr 10, 2026	15.87	16.03	15.83	15.84	15.84	-0.06%	3,144,400
Apr 9, 2026	15.75	16.07	15.68	15.85	15.85	0.13%	4,935,500
Apr 8, 2026	15.70	15.94	15.60	15.83	15.83	1.74%	4,516,695
Apr 7, 2026	15.15	15.70	15.02	15.56	15.56	3.87%	3,779,600
Apr 3, 2026	15.49	15.49	14.98	14.98	14.98	-2.66%	2,518,095
Apr 2, 2026	15.62	15.66	15.29	15.39	15.39	-1.47%	2,034,300
Apr 1, 2026	15.60	15.70	15.47	15.62	15.62	1.30%	1,997,200
Mar 31, 2026	15.50	15.73	15.42	15.42	15.42	-0.26%	2,379,000
Mar 30, 2026	15.26	15.53	14.97	15.46	15.46	-0.19%	2,252,582
Mar 27, 2026	15.28	15.54	15.21	15.49	15.49	0.52%	2,779,400
Mar 26, 2026	15.45	15.78	15.34	15.41	15.41	-0.26%	4,280,100
Mar 25, 2026	15.00	15.59	14.92	15.45	15.45	2.79%	4,537,600
Mar 24, 2026	14.60	15.09	14.39	15.03	15.03	5.85%	5,818,310
Mar 23, 2026	15.15	15.16	14.14	14.20	14.20	-7.07%	5,649,500
Mar 20, 2026	15.71	15.71	15.27	15.28	15.28	-2.05%	3,842,600
Mar 19, 2026	16.11	16.11	15.51	15.60	15.60	-3.64%	4,451,900
Mar 18, 2026	16.12	16.21	15.84	16.19	16.19	0.56%	3,512,000
Mar 17, 2026	16.74	16.82	16.08	16.10	16.10	-3.82%	5,698,300
Mar 16, 2026	16.75	16.85	16.52	16.74	16.74	-0.30%	4,215,100
Mar 13, 2026	17.03	17.08	16.69	16.79	16.79	-1.58%	4,415,500
Mar 12, 2026	17.22	17.42	17.05	17.06	17.06	-0.93%	5,344,900
Mar 11, 2026	17.19	17.33	17.03	17.22	17.22	0.17%	6,556,500