SHE:300518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	25.00	26.56	25.00	26.18	26.18	5.01%	15,031,802
Apr 30, 2026	25.34	25.34	24.35	24.93	24.93	0.36%	11,740,156
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%	21,893,514
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%	18,536,412
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%	28,767,808
Apr 17, 2026	20.64	21.54	20.52	21.37	21.37	2.99%	8,638,669
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%	8,071,196
Apr 14, 2026	19.52	20.32	19.42	20.32	20.32	4.10%	8,049,684
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
Apr 2, 2026	19.72	20.38	19.30	19.55	19.55	-1.76%	5,604,820
Apr 1, 2026	20.49	20.80	19.86	19.90	19.90	-1.04%	5,909,246
Mar 31, 2026	20.78	20.94	20.10	20.11	20.11	-3.36%	6,059,589
Mar 30, 2026	20.63	21.03	20.22	20.81	20.81	0.43%	8,980,070
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