SHE:300218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.59	11.84	11.59	11.64	-	-2.35%	1,028,700
Oct 28, 2026	11.65	11.94	11.60	11.92	-	2.85%	1,309,700
Oct 27, 2026	11.92	12.10	11.59	11.59	11.59	-3.58%	1,490,500
Oct 26, 2026	11.90	12.06	11.70	12.02	12.02	0.75%	1,591,800
Oct 23, 2026	11.75	11.98	11.30	11.93	11.93	1.27%	3,029,700
Oct 22, 2026	12.00	12.11	11.78	11.78	11.78	-2.32%	1,894,600
Oct 21, 2026	12.19	12.26	12.03	12.06	12.06	-0.58%	1,450,880
Oct 20, 2026	12.07	12.22	11.99	12.13	12.13	0.66%	1,232,100
Oct 19, 2026	12.17	12.20	11.86	12.05	12.05	-1.23%	2,084,100
Oct 16, 2026	12.15	12.38	12.09	12.20	12.20	1.67%	1,849,300
Oct 15, 2026	12.27	12.29	11.98	12.00	12.00	-3.23%	2,235,837
Oct 14, 2026	12.57	12.60	12.33	12.40	12.40	-1.35%	1,414,800
Oct 13, 2026	12.39	12.64	12.11	12.57	12.57	0.88%	2,626,700
Oct 12, 2026	12.61	12.68	12.43	12.46	12.46	-1.19%	1,571,100
Oct 9, 2026	12.50	12.68	12.22	12.61	12.61	0.40%	2,560,200
Oct 8, 2026	12.61	12.75	12.40	12.56	12.56	-	2,489,500
Sep 30, 2026	12.60	12.67	12.51	12.56	12.56	0.08%	1,477,900
Sep 29, 2026	12.48	12.62	12.29	12.55	12.55	1.29%	1,662,600
Sep 28, 2026	12.57	12.60	12.25	12.39	12.39	-1.04%	1,905,437
Sep 24, 2026	12.55	12.65	12.47	12.52	12.52	-0.24%	1,598,800
Sep 23, 2026	12.57	12.62	12.48	12.55	12.55	-0.40%	1,285,300
Sep 22, 2026	12.69	12.71	12.55	12.60	12.60	-0.32%	1,499,100
Sep 21, 2026	12.45	12.68	12.31	12.64	12.64	2.02%	2,192,600
Sep 18, 2026	12.48	12.61	12.31	12.39	12.39	-0.24%	1,655,900
Sep 17, 2026	12.45	12.51	12.33	12.42	12.42	-0.16%	1,571,000
Sep 16, 2026	12.24	12.45	12.12	12.44	12.44	2.05%	1,574,900
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