SHE:300318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	6.35	6.37	6.22	6.25	6.25	-1.26%	10,317,600
Dec 15, 2025	6.29	6.41	6.25	6.33	6.33	-	11,765,400
Dec 12, 2025	6.38	6.38	6.27	6.33	6.33	-	13,720,600
Dec 11, 2025	6.46	6.53	6.32	6.33	6.33	-2.16%	15,404,600
Dec 10, 2025	6.60	6.63	6.44	6.47	6.47	-1.97%	14,929,700
Dec 9, 2025	6.72	6.78	6.58	6.60	6.60	-2.65%	17,610,280
Dec 8, 2025	6.81	6.90	6.75	6.78	6.78	-0.59%	16,716,000
Dec 5, 2025	6.78	6.95	6.69	6.82	6.82	0.59%	14,743,890
Dec 4, 2025	6.90	6.97	6.76	6.78	6.78	-2.02%	22,070,700
Dec 3, 2025	7.10	7.14	6.90	6.92	6.92	-3.08%	23,486,400
Dec 2, 2025	7.07	7.17	6.87	7.14	7.14	0.85%	27,815,500
Dec 1, 2025	6.96	7.17	6.89	7.08	7.08	1.29%	24,724,820
Nov 28, 2025	6.89	7.03	6.75	6.99	6.99	1.45%	25,116,890
Nov 27, 2025	6.96	7.05	6.80	6.89	6.89	-2.27%	32,781,489
Nov 26, 2025	6.88	7.35	6.80	7.05	7.05	3.07%	47,534,030
Nov 25, 2025	6.60	6.95	6.55	6.84	6.84	3.32%	37,364,260
Nov 24, 2025	6.61	6.69	6.46	6.62	6.62	0.61%	29,940,080
Nov 21, 2025	6.75	7.00	6.49	6.58	6.58	-2.95%	43,818,730
Nov 20, 2025	7.52	7.52	6.72	6.78	6.78	-10.67%	61,392,390
Nov 19, 2025	8.00	8.10	7.47	7.59	7.59	-3.80%	47,457,570
Nov 18, 2025	7.83	8.01	7.50	7.89	7.89	-1.38%	63,173,870
Nov 17, 2025	7.48	8.06	7.42	8.00	8.00	2.56%	82,428,570
Nov 14, 2025	7.71	8.20	7.61	7.80	7.80	-4.53%	100,924,800
Nov 13, 2025	7.62	8.63	7.41	8.17	8.17	13.47%	140,918,800
Nov 12, 2025	6.04	7.20	6.02	7.20	7.20	20.00%	65,130,540