SHE:300318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.07	6.20	6.03	6.20	6.20	2.14%	8,627,964
Mar 5, 2026	6.08	6.14	6.03	6.07	6.07	0.66%	7,640,540
Mar 4, 2026	6.03	6.09	5.96	6.03	6.03	-0.17%	7,902,511
Mar 3, 2026	6.21	6.24	6.04	6.04	6.04	-2.11%	10,939,860
Mar 2, 2026	6.32	6.35	6.12	6.17	6.17	-4.19%	13,119,900
Feb 27, 2026	6.43	6.44	6.35	6.44	6.44	0.31%	7,503,125
Feb 26, 2026	6.53	6.65	6.41	6.42	6.42	-1.38%	12,145,000
Feb 25, 2026	6.46	6.57	6.42	6.51	6.51	0.77%	10,565,100
Feb 24, 2026	6.30	6.53	6.30	6.46	6.46	3.36%	14,745,790
Feb 13, 2026	6.32	6.36	6.25	6.25	6.25	-0.32%	8,597,600
Feb 12, 2026	6.47	6.48	6.26	6.27	6.27	-3.09%	15,490,600
Feb 11, 2026	6.58	6.60	6.47	6.47	6.47	-1.67%	10,893,600
Feb 10, 2026	6.60	6.79	6.56	6.58	6.58	-0.45%	16,290,100
Feb 9, 2026	6.46	6.73	6.43	6.61	6.61	2.80%	23,260,700
Feb 6, 2026	6.32	6.59	6.32	6.43	6.43	1.58%	18,331,150
Feb 5, 2026	6.38	6.48	6.33	6.33	6.33	-1.09%	13,463,900
Feb 4, 2026	6.36	6.41	6.32	6.40	6.40	-	12,047,090
Feb 3, 2026	6.38	6.41	6.26	6.40	6.40	2.24%	15,559,890
Feb 2, 2026	6.55	6.57	6.25	6.26	6.26	-5.58%	25,827,640
Jan 30, 2026	6.85	7.16	6.57	6.63	6.63	-4.05%	38,163,640
Jan 29, 2026	7.12	7.38	6.84	6.91	6.91	-4.95%	47,154,990
Jan 28, 2026	7.50	7.69	7.20	7.27	7.27	-4.97%	64,602,400
Jan 27, 2026	7.00	8.17	6.72	7.65	7.65	6.40%	96,219,590
Jan 26, 2026	6.59	7.32	6.57	7.19	7.19	10.62%	70,028,570
Jan 23, 2026	6.60	6.60	6.31	6.50	6.50	-2.55%	23,473,000
Jan 22, 2026	6.62	6.68	6.61	6.67	6.67	0.60%	10,208,300
Jan 21, 2026	6.55	6.72	6.52	6.63	6.63	0.76%	11,851,429
Jan 20, 2026	6.67	6.71	6.54	6.58	6.58	-1.35%	12,144,080
Jan 19, 2026	6.58	6.72	6.53	6.67	6.67	2.14%	15,539,400
Jan 16, 2026	6.67	6.73	6.53	6.53	6.53	-1.66%	14,089,300
Jan 15, 2026	6.83	6.83	6.61	6.64	6.64	-3.49%	22,049,010
Jan 14, 2026	6.87	7.15	6.72	6.88	6.88	0.15%	38,894,790
Jan 13, 2026	6.72	7.09	6.61	6.87	6.87	3.15%	43,893,660
Jan 12, 2026	6.71	6.74	6.58	6.66	6.66	-	17,654,241
Jan 9, 2026	6.54	6.68	6.48	6.66	6.66	2.30%	19,281,300
Jan 8, 2026	6.44	6.59	6.42	6.51	6.51	1.24%	12,296,400
Jan 7, 2026	6.53	6.63	6.41	6.43	6.43	-1.53%	13,589,900
Jan 6, 2026	6.50	6.54	6.45	6.53	6.53	0.46%	11,977,200
Jan 5, 2026	6.24	6.50	6.20	6.50	6.50	3.67%	15,887,570
Dec 31, 2025	6.26	6.30	6.18	6.27	6.27	0.48%	9,243,047
Dec 30, 2025	6.32	6.34	6.23	6.24	6.24	-1.27%	8,976,115
Dec 29, 2025	6.40	6.44	6.30	6.32	6.32	-1.56%	10,111,500
Dec 26, 2025	6.37	6.44	6.35	6.42	6.42	0.31%	11,707,980
Dec 25, 2025	6.38	6.44	6.30	6.40	6.40	0.63%	12,865,990
Dec 24, 2025	6.35	6.51	6.31	6.36	6.36	1.60%	17,825,280
Dec 23, 2025	6.40	6.41	6.23	6.26	6.26	-2.19%	13,058,910
Dec 22, 2025	6.40	6.44	6.30	6.40	6.40	-0.16%	10,492,800
Dec 19, 2025	6.32	6.41	6.26	6.41	6.41	1.91%	12,542,860
Dec 18, 2025	6.24	6.37	6.19	6.29	6.29	0.80%	11,386,800
Dec 17, 2025	6.25	6.30	6.12	6.24	6.24	-0.16%	10,334,300