SHE:300518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	19.98	20.41	19.67	20.03	20.03	-0.30%	12,406,720
Jan 7, 2026	19.08	20.60	19.08	20.09	20.09	5.18%	19,311,500
Jan 6, 2026	19.68	20.14	18.70	19.10	19.10	-1.80%	17,790,170
Jan 5, 2026	17.75	19.98	17.51	19.45	19.45	11.14%	28,982,310
Dec 31, 2025	17.90	18.08	17.09	17.50	17.50	-1.57%	10,949,440
Dec 30, 2025	17.99	18.34	17.57	17.78	17.78	-1.71%	9,966,512
Dec 29, 2025	17.79	18.27	17.31	18.09	18.09	1.12%	14,915,550
Dec 26, 2025	17.00	18.25	16.61	17.89	17.89	4.38%	21,054,530
Dec 25, 2025	16.88	17.36	16.69	17.14	17.14	1.24%	7,697,464
Dec 24, 2025	16.80	17.43	16.70	16.93	16.93	0.06%	8,957,764
Dec 23, 2025	16.67	17.60	16.61	16.92	16.92	1.87%	12,918,380
Dec 22, 2025	16.63	17.03	16.39	16.61	16.61	-	5,644,428
Dec 19, 2025	16.59	16.76	16.00	16.61	16.61	0.12%	6,304,482
Dec 18, 2025	16.25	17.13	16.19	16.59	16.59	1.28%	9,726,210
Dec 17, 2025	16.89	17.11	15.75	16.38	16.38	-1.80%	11,946,270
Dec 16, 2025	17.54	17.56	16.60	16.68	16.68	-5.76%	10,507,740
Dec 15, 2025	18.00	18.28	17.50	17.70	17.70	-4.12%	15,010,767
Dec 12, 2025	17.01	18.88	16.98	18.46	18.46	8.08%	23,351,090
Dec 11, 2025	16.83	17.52	16.77	17.08	17.08	1.55%	10,068,290
Dec 10, 2025	17.07	17.32	16.68	16.82	16.82	-1.46%	5,986,153
Dec 9, 2025	17.23	17.60	16.66	17.07	17.07	-0.35%	10,075,450
Dec 8, 2025	16.66	17.65	16.46	17.13	17.13	5.03%	13,074,400
Dec 5, 2025	16.20	16.44	15.88	16.31	16.31	0.99%	3,751,188
Dec 4, 2025	16.81	16.81	15.96	16.15	16.15	-3.12%	6,344,468