SHE:300718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	54.38	56.66	53.12	54.00	54.00	-2.19%	8,460,846
Sep 29, 2026	56.00	56.35	54.35	55.21	55.21	-3.33%	9,359,800
Sep 28, 2026	52.97	58.50	52.97	57.31	57.11	5.39%	12,934,025
Sep 24, 2026	52.85	55.53	52.68	54.38	54.19	2.49%	8,489,235
Sep 23, 2026	53.34	53.65	52.90	53.06	52.87	-0.19%	2,596,902
Sep 22, 2026	53.80	53.93	52.91	53.16	52.97	-0.64%	3,498,890
Sep 21, 2026	53.30	54.38	53.20	53.50	53.31	0.09%	3,819,044
Sep 18, 2026	53.20	53.80	52.81	53.45	53.26	0.94%	4,199,811
Sep 17, 2026	52.55	53.59	52.15	52.95	52.77	0.88%	4,774,544
Sep 16, 2026	52.09	53.08	51.40	52.49	52.31	0.75%	3,095,557
Sep 15, 2026	52.08	52.97	51.81	52.10	51.92	-0.44%	2,221,434
Sep 14, 2026	52.57	53.27	52.17	52.33	52.15	-0.65%	2,549,317
Sep 11, 2026	53.19	53.30	51.92	52.67	52.49	-1.61%	3,646,993
Sep 10, 2026	54.38	54.50	53.38	53.53	53.34	-2.19%	3,492,699
Sep 9, 2026	55.40	55.73	54.50	54.73	54.54	-1.23%	3,455,382
Sep 8, 2026	55.69	56.12	55.27	55.41	55.22	-0.68%	3,313,417
Sep 7, 2026	54.31	56.49	54.31	55.79	55.60	1.70%	4,766,597
Sep 4, 2026	56.50	56.90	54.41	54.86	54.67	-1.95%	5,456,964
Sep 3, 2026	55.81	56.88	55.65	55.95	55.75	1.19%	4,884,820
Sep 2, 2026	55.07	55.89	55.00	55.29	55.10	-2.30%	4,286,551
Sep 1, 2026	56.42	57.85	55.85	56.59	56.39	0.30%	6,941,141
Aug 31, 2026	54.94	56.43	54.66	56.42	56.22	1.66%	4,358,999
Aug 28, 2026	56.10	56.77	55.50	55.50	55.31	-1.63%	5,192,638
Aug 27, 2026	55.11	56.58	55.01	56.42	56.22	1.90%	5,610,944
Aug 26, 2026	55.38	56.18	54.77	55.37	55.18	-0.95%	4,661,483
Aug 25, 2026	55.07	56.20	55.06	55.90	55.70	1.05%	5,479,302
Aug 24, 2026	56.55	56.99	54.55	55.32	55.13	-4.01%	7,213,725
Aug 21, 2026	56.49	59.30	55.55	57.63	57.43	1.02%	7,757,765
Aug 20, 2026	60.56	61.56	57.00	57.05	56.85	-5.80%	11,907,551
Aug 19, 2026	69.30	69.88	60.21	60.56	60.35	-16.06%	17,893,883
Aug 18, 2026	66.81	72.17	66.33	72.15	71.90	8.01%	22,153,404
Aug 17, 2026	64.90	67.06	64.78	66.80	66.57	2.38%	8,474,414
Aug 14, 2026	64.85	65.41	64.18	65.25	65.02	0.05%	6,497,937
Aug 13, 2026	66.52	67.33	65.08	65.22	64.99	-2.34%	9,561,303
Aug 12, 2026	67.51	68.30	66.41	66.78	66.55	-2.74%	11,242,142
Aug 11, 2026	65.01	70.20	64.25	68.66	68.42	4.97%	16,888,160
Aug 10, 2026	68.60	68.60	65.31	65.41	65.18	-4.91%	12,626,454
Aug 7, 2026	69.17	70.22	65.00	68.79	68.55	0.48%	17,137,000
Aug 6, 2026	67.72	71.80	67.01	68.46	68.22	-2.12%	15,216,412
Aug 5, 2026	65.16	72.94	64.21	69.94	69.70	5.38%	19,173,150
Aug 4, 2026	64.06	67.00	63.00	66.37	66.14	2.17%	14,910,827
Aug 3, 2026	63.73	67.50	62.90	64.96	64.73	0.90%	15,822,356
Jul 31, 2026	61.00	65.03	60.00	64.38	64.16	12.26%	19,972,706
Jul 30, 2026	57.08	58.49	56.40	57.35	57.15	-0.03%	7,305,900
Jul 29, 2026	56.23	58.28	55.71	57.37	57.17	2.08%	8,056,013
Jul 28, 2026	55.49	57.27	54.51	56.20	56.00	0.34%	6,370,970
Jul 27, 2026	53.41	56.19	53.00	56.01	55.81	5.42%	6,373,167
Jul 24, 2026	54.75	54.95	53.13	53.13	52.94	-4.96%	4,741,233
Jul 23, 2026	54.21	56.21	53.51	55.90	55.70	1.07%	5,624,168
Jul 22, 2026	55.21	56.50	53.87	55.31	55.12	-0.07%	7,317,766