SHE:300718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	88.00	88.00	83.55	84.21	-	-0.84%	4,970,176
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
Nov 17, 2025	78.50	81.29	78.11	80.22	80.22	2.70%	5,767,898
Nov 14, 2025	78.50	79.38	77.30	78.11	78.11	-3.76%	5,067,618
Nov 13, 2025	78.68	82.70	78.68	81.16	81.16	3.20%	6,179,794
Nov 12, 2025	80.20	80.58	78.05	78.64	78.64	-2.55%	4,449,004
Nov 11, 2025	83.00	83.00	80.00	80.70	80.70	-1.96%	4,845,601
Nov 10, 2025	83.42	84.10	81.77	82.31	82.31	-1.24%	4,090,972
Nov 7, 2025	85.42	85.65	83.20	83.34	83.34	-3.41%	5,145,321
Nov 6, 2025	83.38	86.44	83.38	86.28	86.28	3.44%	6,730,499
Nov 5, 2025	82.50	84.45	82.20	83.41	83.41	-1.13%	3,702,107
Nov 4, 2025	87.10	87.10	83.82	84.36	84.36	-3.46%	6,511,692
Nov 3, 2025	88.13	88.85	86.76	87.38	87.38	-0.23%	5,726,473
Oct 31, 2025	85.53	88.60	85.52	87.58	87.58	1.41%	7,566,522
Oct 30, 2025	87.65	89.32	86.31	86.36	86.36	-0.96%	8,270,605
Oct 29, 2025	86.45	87.25	86.01	87.20	87.20	0.31%	5,464,379
Oct 28, 2025	87.03	88.29	86.23	86.93	86.93	-0.88%	7,443,331
Oct 27, 2025	87.01	88.50	86.75	87.70	87.70	1.27%	6,904,342