SHE:300518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	26.54	31.50	26.44	30.44	30.44	13.79%	21,407,580
Jun 16, 2026	26.26	28.13	25.24	26.75	26.75	1.25%	11,645,070
Jun 15, 2026	26.81	28.20	25.95	26.42	26.42	-0.11%	8,226,499
Jun 12, 2026	26.78	27.47	26.09	26.45	26.45	0.84%	8,831,450
Jun 11, 2026	28.23	28.34	25.61	26.23	26.23	-7.05%	11,674,686
Jun 10, 2026	29.00	29.45	27.91	28.22	28.22	-2.99%	6,319,889
Jun 9, 2026	27.34	29.50	26.93	29.09	29.09	7.34%	9,120,198
Jun 8, 2026	26.80	29.20	26.60	27.10	27.10	-4.88%	10,588,165
Jun 5, 2026	29.00	29.29	27.85	28.49	28.49	-1.38%	7,861,831
Jun 4, 2026	28.90	29.70	28.60	28.89	28.89	-1.06%	7,625,969
Jun 3, 2026	28.79	29.76	28.54	29.20	29.20	0.55%	10,248,675
Jun 2, 2026	29.11	29.60	27.60	29.04	29.04	-1.89%	13,423,606
Jun 1, 2026	30.15	31.10	28.66	29.60	29.60	-3.01%	13,535,698
May 29, 2026	32.26	33.08	30.20	30.52	30.52	-3.51%	9,927,738
May 28, 2026	31.66	32.87	31.04	31.63	31.63	0.22%	8,007,695
May 27, 2026	31.79	32.31	30.60	31.56	31.56	-0.72%	10,064,536
May 26, 2026	31.69	32.58	30.45	31.79	31.79	0.35%	10,005,799
May 25, 2026	32.48	33.00	30.60	31.68	31.68	-2.46%	13,688,354
May 22, 2026	32.51	33.21	30.96	32.48	32.48	1.79%	11,748,291
May 21, 2026	33.95	34.27	31.50	31.91	31.91	-4.12%	15,275,894
May 20, 2026	31.02	33.77	30.61	33.28	33.28	8.44%	17,476,106
May 19, 2026	29.86	31.46	29.43	30.69	30.69	3.16%	11,851,230
May 18, 2026	28.52	29.94	28.30	29.75	29.75	3.59%	9,903,057
May 15, 2026	29.75	30.50	28.30	28.72	28.72	-3.46%	12,314,000
May 14, 2026	30.19	30.59	29.20	29.75	29.75	-2.04%	13,304,730
May 13, 2026	28.38	31.40	28.28	30.37	30.37	4.69%	22,967,420
May 12, 2026	30.66	30.66	27.13	29.01	29.01	-7.26%	28,909,020
May 11, 2026	29.71	31.93	29.17	31.28	31.28	5.28%	28,737,720
May 8, 2026	27.60	30.67	26.70	29.71	29.71	7.33%	26,993,300
May 7, 2026	26.16	27.83	26.02	27.68	27.68	5.73%	15,725,650
May 6, 2026	25.00	26.56	25.00	26.18	26.18	5.01%	15,026,800
Apr 30, 2026	25.34	25.34	24.35	24.93	24.93	0.36%	11,740,150
Apr 29, 2026	23.76	26.60	23.70	24.84	24.84	3.50%	22,391,940
Apr 28, 2026	23.60	26.25	23.60	24.00	24.00	1.27%	21,893,510
Apr 27, 2026	23.80	24.34	23.50	23.70	23.70	-1.90%	8,767,816
Apr 24, 2026	24.41	24.90	23.83	24.16	24.16	-1.91%	8,981,117
Apr 23, 2026	25.47	25.47	24.36	24.63	24.63	-2.38%	10,743,620
Apr 22, 2026	23.22	25.75	22.65	25.23	25.23	8.14%	18,536,410
Apr 21, 2026	23.61	24.50	22.92	23.33	23.33	-4.03%	19,322,290
Apr 20, 2026	21.41	25.50	21.41	24.31	24.31	13.76%	28,767,800
Apr 17, 2026	20.64	21.54	20.52	21.37	21.37	2.99%	8,636,269
Apr 16, 2026	20.56	20.99	20.35	20.75	20.75	0.88%	7,535,735
Apr 15, 2026	20.53	21.01	19.95	20.57	20.57	1.23%	8,071,096
Apr 14, 2026	19.52	20.32	19.42	20.32	20.32	4.10%	8,048,184
Apr 13, 2026	19.70	19.84	19.33	19.52	19.52	-1.21%	4,011,796
Apr 10, 2026	20.41	20.51	19.73	19.76	19.76	-1.45%	6,368,000
Apr 9, 2026	20.00	20.43	19.84	20.05	20.05	-0.10%	5,884,754
Apr 8, 2026	19.67	20.18	19.44	20.07	20.07	4.10%	6,320,483
Apr 7, 2026	19.16	19.92	19.00	19.28	19.28	0.68%	4,207,680
Apr 3, 2026	19.53	19.87	18.62	19.15	19.15	-2.05%	5,946,863