SHE:300218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.66	11.89	11.66	11.86	11.86	1.80%	1,703,825
Jul 30, 2026	11.65	11.82	11.61	11.65	11.65	-	2,333,500
Jul 29, 2026	11.53	11.70	11.53	11.65	11.65	1.04%	1,813,600
Jul 28, 2026	11.55	11.71	11.44	11.53	11.53	0.09%	1,466,400
Jul 27, 2026	11.25	11.59	11.22	11.52	11.52	2.77%	1,794,601
Jul 24, 2026	11.46	11.47	11.21	11.21	11.21	-2.78%	1,352,901
Jul 23, 2026	11.30	11.58	11.25	11.53	11.53	1.32%	1,703,207
Jul 22, 2026	11.46	11.55	11.22	11.38	11.38	-0.52%	2,024,800
Jul 21, 2026	11.69	11.82	11.11	11.44	11.44	-2.05%	3,761,700
Jul 20, 2026	12.09	12.33	11.51	11.68	11.68	-3.39%	3,123,710
Jul 17, 2026	12.61	12.75	12.08	12.09	12.09	-4.28%	2,817,200
Jul 16, 2026	12.80	13.19	12.62	12.63	12.63	-1.33%	3,531,285
Jul 15, 2026	12.67	12.80	12.52	12.80	12.80	1.59%	1,910,300
Jul 14, 2026	12.58	12.78	12.42	12.60	12.60	-	1,954,600
Jul 13, 2026	12.99	13.12	12.57	12.60	12.60	-2.63%	2,691,000
Jul 10, 2026	12.75	13.28	12.66	12.94	12.94	1.09%	3,400,100
Jul 9, 2026	12.83	12.88	12.32	12.80	12.80	-0.08%	3,119,900
Jul 8, 2026	13.20	13.22	12.78	12.81	12.81	-3.10%	2,830,800
Jul 7, 2026	13.25	13.68	13.09	13.22	13.22	-1.12%	3,744,900
Jul 6, 2026	13.20	13.95	13.00	13.37	13.37	0.91%	6,143,996
Jul 3, 2026	12.47	13.80	12.36	13.25	13.25	6.26%	7,904,800
Jul 2, 2026	12.14	12.74	12.03	12.47	12.47	3.14%	4,056,800
Jul 1, 2026	11.87	12.27	11.81	12.09	12.09	1.60%	2,648,302
Jun 30, 2026	11.99	12.06	11.65	11.90	11.90	-0.92%	2,926,300
Jun 29, 2026	11.66	12.10	11.28	12.01	12.01	2.56%	4,330,800
Jun 26, 2026	12.00	12.24	11.68	11.71	11.71	-2.17%	2,719,400
Jun 25, 2026	12.15	12.19	11.68	11.97	11.97	-1.24%	3,888,640
Jun 24, 2026	12.56	12.57	12.09	12.12	12.12	-3.81%	3,264,300
Jun 23, 2026	12.54	12.78	12.51	12.60	12.60	0.56%	2,428,820
Jun 22, 2026	12.72	12.78	12.12	12.53	12.53	-1.18%	3,489,300
Jun 18, 2026	13.07	13.25	12.60	12.68	12.68	-2.76%	4,233,300
Jun 17, 2026	12.90	13.22	12.70	13.04	13.04	1.01%	3,717,300
Jun 16, 2026	12.84	12.98	12.37	12.91	12.91	0.70%	3,211,800
Jun 15, 2026	12.92	13.05	12.74	12.82	12.82	-0.08%	3,343,810
Jun 12, 2026	12.70	12.98	12.47	12.83	12.83	2.07%	3,513,000
Jun 11, 2026	12.58	12.78	12.33	12.57	12.57	-0.71%	4,343,900
Jun 10, 2026	12.84	12.93	12.48	12.66	12.66	-2.16%	3,099,400
Jun 9, 2026	13.14	13.26	12.82	12.94	12.94	-0.69%	4,286,200
Jun 8, 2026	13.38	13.64	12.89	13.03	13.03	-3.19%	3,680,500
Jun 5, 2026	13.01	13.68	12.86	13.46	13.46	4.34%	5,673,500
Jun 4, 2026	13.54	13.63	13.07	13.16	12.90	-3.16%	3,579,300
Jun 3, 2026	13.60	13.79	13.45	13.59	13.32	-0.80%	2,540,600
Jun 2, 2026	13.66	13.80	13.37	13.70	13.43	0.29%	3,396,900
Jun 1, 2026	13.39	13.77	13.26	13.66	13.39	1.64%	3,003,101
May 29, 2026	13.62	13.96	13.38	13.44	13.17	-0.96%	3,537,703
May 28, 2026	13.82	14.12	13.24	13.57	13.30	-1.09%	3,882,602
May 27, 2026	13.99	14.25	13.70	13.72	13.45	-1.65%	3,339,000
May 26, 2026	14.05	14.10	13.67	13.95	13.67	-0.92%	3,277,201
May 25, 2026	14.31	14.45	13.90	14.08	13.80	-2.15%	5,333,500
May 22, 2026	14.35	14.46	14.14	14.39	14.11	1.41%	2,843,100