SHE:300218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	12.53	12.55	12.18	12.19	12.19	-2.40%	1,422,210
Sep 14, 2026	12.32	12.58	12.24	12.49	12.49	1.13%	1,781,100
Sep 11, 2026	12.58	12.58	12.19	12.35	12.35	-1.98%	2,327,010
Sep 10, 2026	12.90	12.90	12.55	12.60	12.60	-2.02%	1,657,700
Sep 9, 2026	13.09	13.09	12.79	12.86	12.86	-1.30%	1,861,900
Sep 8, 2026	13.00	13.08	12.87	13.03	13.03	0.77%	1,488,400
Sep 7, 2026	13.00	13.07	12.87	12.93	12.93	-0.39%	1,866,700
Sep 4, 2026	13.30	13.30	12.93	12.98	12.98	-1.07%	2,083,300
Sep 3, 2026	13.28	13.28	13.10	13.12	13.12	-0.53%	1,518,900
Sep 2, 2026	13.08	13.29	12.90	13.19	13.19	0.84%	2,875,400
Sep 1, 2026	13.09	13.14	12.90	13.08	13.08	0.54%	2,019,500
Aug 31, 2026	12.64	13.05	12.61	13.01	13.01	1.25%	2,533,700
Aug 28, 2026	12.68	12.94	12.68	12.85	12.85	0.94%	1,777,300
Aug 27, 2026	12.80	12.83	12.67	12.73	12.73	-0.24%	1,226,800
Aug 26, 2026	12.80	12.94	12.69	12.76	12.76	0.08%	1,389,600
Aug 25, 2026	12.52	12.80	12.46	12.75	12.75	1.51%	1,497,200
Aug 24, 2026	12.59	12.73	12.45	12.56	12.56	-0.08%	1,357,900
Aug 21, 2026	12.43	12.63	12.28	12.57	12.57	0.08%	1,358,600
Aug 20, 2026	12.38	12.59	12.38	12.56	12.56	1.95%	1,715,500
Aug 19, 2026	12.72	12.74	12.25	12.32	12.32	-3.83%	2,576,900
Aug 18, 2026	12.80	12.93	12.71	12.81	12.81	-0.54%	1,573,300
Aug 17, 2026	12.84	13.02	12.68	12.88	12.88	1.26%	1,960,800
Aug 14, 2026	12.59	12.97	12.44	12.72	12.72	2.25%	3,905,800
Aug 13, 2026	12.46	12.62	12.41	12.44	12.44	-0.40%	2,225,925
Aug 12, 2026	12.48	12.66	12.36	12.49	12.49	0.56%	1,803,100
Aug 11, 2026	12.50	12.57	12.38	12.42	12.42	-1.43%	1,678,200
Aug 10, 2026	12.35	12.61	12.26	12.60	12.60	2.02%	2,246,585
Aug 7, 2026	12.44	12.52	12.19	12.35	12.35	-0.80%	2,730,701
Aug 6, 2026	12.00	12.55	11.96	12.45	12.45	3.58%	5,148,604
Aug 5, 2026	12.13	12.13	11.94	12.02	12.02	-0.08%	2,432,200
Aug 4, 2026	12.20	12.23	12.01	12.03	12.03	-1.23%	2,374,700
Aug 3, 2026	11.93	12.21	11.86	12.18	12.18	2.70%	1,937,900
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