SHE:300518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.44	18.83	17.44	17.76	17.76	6.92%	11,747,136
Jul 30, 2026	18.55	18.78	16.50	16.61	16.61	-10.41%	10,325,339
Jul 29, 2026	19.31	19.98	17.70	18.54	18.54	-5.31%	11,735,315
Jul 28, 2026	20.04	21.60	19.35	19.58	19.58	-3.26%	12,981,003
Jul 27, 2026	19.80	20.28	19.20	20.24	20.24	3.05%	7,052,699
Jul 24, 2026	20.02	20.56	19.42	19.64	19.64	-3.35%	8,568,736
Jul 23, 2026	20.66	21.18	19.98	20.32	20.32	-1.12%	6,302,609
Jul 22, 2026	21.00	22.16	20.44	20.55	20.55	-3.52%	10,253,584
Jul 21, 2026	20.81	21.55	17.40	21.30	21.30	4.57%	16,050,387
Jul 20, 2026	22.58	23.99	20.00	20.37	20.37	-7.99%	13,275,270
Jul 17, 2026	25.70	25.81	21.08	22.14	22.14	-14.22%	13,985,538
Jul 16, 2026	27.48	27.75	25.56	25.81	25.81	-6.52%	8,987,464
Jul 15, 2026	27.43	28.60	27.14	27.61	27.61	1.62%	7,870,448
Jul 14, 2026	27.35	27.58	26.10	27.17	27.17	-0.59%	8,207,912
Jul 13, 2026	28.20	28.66	27.00	27.33	27.33	-3.36%	8,471,383
Jul 10, 2026	29.17	31.79	28.20	28.28	28.28	-3.35%	14,566,882
Jul 9, 2026	28.26	29.41	26.64	29.26	29.26	4.87%	12,216,625
Jul 8, 2026	30.14	30.31	27.80	27.90	27.90	-5.58%	10,138,390
Jul 7, 2026	31.32	31.78	29.40	29.55	29.55	-6.10%	9,706,995
Jul 6, 2026	32.43	32.69	30.29	31.47	31.47	-2.05%	19,334,220
Jul 3, 2026	34.15	34.60	31.97	32.13	32.13	-5.56%	21,582,024
Jul 2, 2026	39.00	40.00	33.41	34.02	34.02	-14.22%	40,973,345
Jul 1, 2026	38.40	39.66	36.50	39.66	39.66	20.00%	13,500,841
Jun 30, 2026	28.60	33.05	27.66	33.05	33.05	20.01%	24,251,640
Jun 29, 2026	29.71	30.20	27.04	27.54	27.54	-6.64%	12,078,708
Jun 26, 2026	32.40	32.55	29.04	29.50	29.50	-8.36%	14,810,681
Jun 25, 2026	31.73	32.48	31.19	32.19	32.19	1.45%	11,693,783
Jun 24, 2026	31.40	31.80	30.20	31.73	31.73	1.70%	8,844,915
Jun 23, 2026	31.27	32.40	31.00	31.20	31.20	-1.79%	11,327,197
Jun 22, 2026	30.27	31.83	29.30	31.77	31.77	5.41%	13,839,403
Jun 18, 2026	30.41	30.91	29.41	30.14	30.14	-0.99%	13,249,200
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