SHE:300718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	81.00	82.80	79.89	80.02	-	-2.00%	4,667,860
Jan 27, 2026	82.80	82.90	79.40	81.65	81.65	-0.61%	7,644,142
Jan 26, 2026	86.39	87.95	82.00	82.15	82.15	-4.91%	11,916,570
Jan 23, 2026	82.80	88.86	82.77	86.39	86.39	4.13%	15,391,670
Jan 22, 2026	84.48	84.99	82.70	82.96	82.96	-1.34%	6,309,275
Jan 21, 2026	83.10	85.28	83.10	84.09	84.09	-0.07%	5,655,064
Jan 20, 2026	85.01	86.95	83.46	84.15	84.15	-1.68%	7,784,953
Jan 19, 2026	84.50	87.00	84.05	85.59	85.59	2.00%	11,662,160
Jan 16, 2026	82.25	85.00	82.25	83.91	83.91	2.33%	10,001,880
Jan 15, 2026	82.98	83.52	81.08	82.00	82.00	-1.44%	6,943,753
Jan 14, 2026	83.81	85.30	82.26	83.20	83.20	-0.37%	10,434,700
Jan 13, 2026	86.99	88.00	83.51	83.51	83.51	-3.02%	11,820,320
Jan 12, 2026	84.99	86.40	83.90	86.11	86.11	2.17%	12,600,340
Jan 9, 2026	83.76	85.42	83.00	84.28	84.28	0.48%	9,011,260
Jan 8, 2026	83.58	84.35	83.01	83.88	83.88	0.36%	6,636,728
Jan 7, 2026	83.90	84.79	82.73	83.58	83.58	-0.96%	8,293,457
Jan 6, 2026	85.13	85.60	83.55	84.39	84.39	-0.62%	9,035,014
Jan 5, 2026	83.18	85.20	83.01	84.92	84.92	-0.52%	9,436,353
Dec 31, 2025	88.00	88.00	85.00	85.36	85.36	-3.91%	14,961,950
Dec 30, 2025	84.00	90.00	83.36	88.83	88.83	4.70%	22,418,740
Dec 29, 2025	84.00	85.49	83.20	84.84	84.84	1.27%	10,987,250
Dec 26, 2025	84.32	85.32	82.80	83.78	83.78	-0.68%	11,038,480
Dec 25, 2025	80.55	84.99	80.55	84.35	84.35	5.00%	15,867,180
Dec 24, 2025	79.51	80.68	79.00	80.33	80.33	0.44%	4,328,299
Dec 23, 2025	81.44	81.55	79.80	79.98	79.98	-3.92%	10,062,570
Dec 22, 2025	80.98	85.00	80.65	83.24	83.24	6.24%	15,987,114
Dec 19, 2025	78.59	79.10	77.72	78.35	78.35	0.81%	3,268,343
Dec 18, 2025	78.30	79.75	77.66	77.72	77.72	-1.37%	3,395,477
Dec 17, 2025	77.76	79.38	77.00	78.80	78.80	1.38%	4,057,968
Dec 16, 2025	79.78	80.01	77.38	77.73	77.73	-2.76%	4,721,592
Dec 15, 2025	81.47	82.46	79.82	79.94	79.94	-2.71%	5,955,264
Dec 12, 2025	79.97	82.44	78.80	82.17	82.17	2.39%	10,893,500
Dec 11, 2025	82.30	82.38	80.20	80.25	80.25	-2.59%	5,065,157
Dec 10, 2025	82.65	83.35	81.70	82.38	82.38	-0.58%	3,970,838
Dec 9, 2025	83.78	85.06	82.64	82.86	82.86	-1.86%	5,308,343
Dec 8, 2025	83.02	84.87	82.70	84.43	84.43	0.61%	8,623,010
Dec 5, 2025	80.00	84.23	79.56	83.92	83.92	3.84%	11,821,150
Dec 4, 2025	83.20	83.90	80.68	80.82	80.82	0.87%	8,544,286
Dec 3, 2025	81.76	82.58	79.87	80.12	80.12	-1.87%	4,274,051
Dec 2, 2025	83.65	83.99	81.00	81.65	81.65	-2.97%	5,106,717
Dec 1, 2025	82.90	86.00	82.90	84.15	84.15	1.85%	8,797,906
Nov 28, 2025	81.10	82.88	80.25	82.62	82.62	1.76%	7,455,971
Nov 27, 2025	80.82	82.40	80.60	81.19	81.19	0.40%	4,510,812
Nov 26, 2025	80.23	82.80	79.63	80.87	80.87	-0.72%	5,776,633
Nov 25, 2025	81.88	83.34	81.00	81.46	81.46	-0.32%	6,695,423
Nov 24, 2025	81.02	82.42	78.57	81.72	81.72	-1.35%	8,052,210
Nov 21, 2025	79.88	85.24	79.55	82.84	82.84	1.46%	11,650,810
Nov 20, 2025	82.20	84.49	81.00	81.65	81.65	1.33%	10,355,890
Nov 19, 2025	80.31	81.85	79.66	80.58	80.58	0.14%	3,691,335
Nov 18, 2025	80.06	81.19	79.11	80.47	80.47	0.31%	4,033,789