SHE:300518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.28	21.17	18.28	20.72	20.72	11.40%	15,469,141
Mar 26, 2026	18.79	19.10	18.51	18.60	18.60	-2.00%	3,627,230
Mar 25, 2026	18.94	19.37	18.68	18.98	18.98	0.96%	5,694,040
Mar 24, 2026	18.51	18.97	17.00	18.80	18.80	4.10%	9,690,549
Mar 23, 2026	18.95	19.28	17.78	18.06	18.06	-6.04%	7,913,503
Mar 20, 2026	20.60	21.08	19.20	19.22	19.22	-6.70%	11,974,780
Mar 19, 2026	21.20	21.30	20.50	20.60	20.60	-3.33%	5,034,233
Mar 18, 2026	21.47	21.47	21.00	21.31	21.31	0.52%	5,629,172
Mar 17, 2026	21.54	22.19	21.11	21.20	21.20	-2.53%	10,378,920
Mar 16, 2026	21.71	22.87	21.20	21.75	21.75	3.03%	13,703,170
Mar 13, 2026	20.50	21.82	20.50	21.11	21.11	3.03%	18,275,471
Mar 12, 2026	19.15	20.73	19.04	20.49	20.49	6.61%	13,419,100
Mar 11, 2026	19.15	19.64	19.12	19.22	19.22	0.16%	4,661,548
Mar 10, 2026	19.13	19.25	18.86	19.19	19.19	1.80%	3,282,836
Mar 9, 2026	19.15	19.16	18.45	18.85	18.85	-2.84%	5,158,580
Mar 6, 2026	18.50	19.57	18.34	19.40	19.40	4.64%	6,094,381
Mar 5, 2026	18.57	18.95	18.41	18.54	18.54	1.81%	3,517,232
Mar 4, 2026	17.76	18.44	17.74	18.21	18.21	0.50%	4,501,146
Mar 3, 2026	19.03	19.43	18.07	18.12	18.12	-3.87%	5,819,304
Mar 2, 2026	19.28	19.62	18.36	18.85	18.85	-4.51%	8,731,970
Feb 27, 2026	20.00	20.10	19.36	19.74	19.74	-1.84%	8,034,062
Feb 26, 2026	21.01	21.01	20.00	20.11	20.11	-2.43%	5,891,543
Feb 25, 2026	20.16	21.13	20.00	20.61	20.61	1.98%	6,594,983
Feb 24, 2026	19.95	20.66	19.80	20.21	20.21	1.35%	6,132,012
Feb 13, 2026	19.80	20.30	19.77	19.94	19.94	-0.25%	5,201,392
Feb 12, 2026	20.44	20.47	19.63	19.99	19.99	-2.49%	9,043,786
Feb 11, 2026	20.51	20.77	20.25	20.50	20.50	-0.05%	4,666,360
Feb 10, 2026	20.46	20.96	20.25	20.51	20.51	-0.73%	5,552,016
Feb 9, 2026	21.44	21.44	20.30	20.66	20.66	-2.27%	8,126,381
Feb 6, 2026	20.22	21.76	19.90	21.14	21.14	3.53%	8,801,728
Feb 5, 2026	20.47	20.95	20.35	20.42	20.42	-1.16%	4,187,776
Feb 4, 2026	20.95	21.02	20.15	20.66	20.66	-1.71%	5,464,000
Feb 3, 2026	21.15	21.26	20.68	21.02	21.02	1.64%	6,554,294
Feb 2, 2026	20.00	21.30	19.90	20.68	20.68	2.73%	9,523,240
Jan 30, 2026	20.40	20.68	19.71	20.13	20.13	-0.30%	8,520,529
Jan 29, 2026	20.68	22.05	20.14	20.19	20.19	-1.46%	13,115,243
Jan 28, 2026	20.51	20.77	19.52	20.49	20.49	-2.71%	14,967,380
Jan 27, 2026	22.55	22.55	19.98	21.06	21.06	-4.84%	16,149,653
Jan 26, 2026	23.32	23.44	21.85	22.13	22.13	-6.47%	15,078,690
Jan 23, 2026	23.38	24.78	23.02	23.66	23.66	2.78%	16,541,290
Jan 22, 2026	21.83	23.59	21.61	23.02	23.02	4.40%	17,808,390
Jan 21, 2026	21.10	22.50	20.94	22.05	22.05	4.50%	14,816,340
Jan 20, 2026	21.27	21.55	20.51	21.10	21.10	-1.08%	13,477,960
Jan 19, 2026	20.30	21.48	19.93	21.33	21.33	6.65%	18,576,640
Jan 16, 2026	20.05	20.45	19.54	20.00	20.00	-0.35%	9,839,891
Jan 15, 2026	19.87	20.45	19.50	20.07	20.07	0.70%	9,696,222
Jan 14, 2026	19.40	20.40	19.10	19.93	19.93	2.73%	15,496,750
Jan 13, 2026	19.55	20.18	19.10	19.40	19.40	-0.61%	15,465,590
Jan 12, 2026	20.78	20.82	19.22	19.52	19.52	-5.52%	23,109,420
Jan 9, 2026	19.95	20.96	19.82	20.66	20.66	3.15%	15,192,520