SHE:300718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.00	65.03	60.00	64.38	64.38	12.26%	19,980,106
Jul 30, 2026	57.08	58.49	56.40	57.35	57.35	-0.03%	7,307,600
Jul 29, 2026	56.23	58.28	55.71	57.37	57.37	2.08%	8,058,413
Jul 28, 2026	55.49	57.27	54.51	56.20	56.20	0.34%	6,374,270
Jul 27, 2026	53.41	56.19	53.00	56.01	56.01	5.42%	6,373,167
Jul 24, 2026	54.75	54.95	53.13	53.13	53.13	-4.96%	4,741,233
Jul 23, 2026	54.21	56.21	53.51	55.90	55.90	1.07%	5,624,168
Jul 22, 2026	55.21	56.50	53.87	55.31	55.31	-0.07%	7,317,766
Jul 21, 2026	53.80	55.45	51.86	55.35	55.35	3.25%	7,660,878
Jul 20, 2026	55.61	56.46	51.30	53.61	53.61	-3.28%	9,546,954
Jul 17, 2026	59.66	61.00	54.87	55.43	55.43	-7.07%	9,238,124
Jul 16, 2026	59.22	61.40	58.45	59.65	59.65	-1.23%	7,929,400
Jul 15, 2026	60.01	60.78	58.26	60.39	60.39	1.29%	7,541,842
Jul 14, 2026	59.90	60.92	58.24	59.62	59.62	-0.25%	6,991,168
Jul 13, 2026	63.55	63.63	59.52	59.77	59.77	-8.75%	9,828,369
Jul 10, 2026	64.01	67.33	63.07	65.50	65.50	2.84%	14,062,565
Jul 9, 2026	62.34	64.03	60.14	63.69	63.69	3.11%	10,902,702
Jul 8, 2026	66.54	67.00	61.77	61.77	61.77	-7.96%	14,412,251
Jul 7, 2026	70.58	74.50	66.87	67.11	67.11	-4.84%	19,233,260
Jul 6, 2026	74.95	75.50	70.00	70.52	70.52	-8.69%	25,625,268
Jul 3, 2026	66.68	77.23	66.68	77.23	77.23	20.00%	29,176,993
Jul 2, 2026	62.04	68.06	62.04	64.36	64.36	2.99%	12,907,695
Jul 1, 2026	60.60	63.30	60.25	62.49	62.49	2.49%	8,196,365
Jun 30, 2026	58.00	61.16	57.70	60.97	60.97	6.22%	8,086,678
Jun 29, 2026	58.46	58.49	56.26	57.40	57.40	-1.29%	7,057,097
Jun 26, 2026	60.60	60.60	58.08	58.15	58.15	-4.59%	6,558,857
Jun 25, 2026	62.51	63.39	60.70	60.95	60.95	-3.44%	7,372,775
Jun 24, 2026	64.00	64.35	62.18	63.12	63.12	-0.94%	5,303,214
Jun 23, 2026	64.68	66.33	63.70	63.72	63.72	-1.80%	6,444,743
Jun 22, 2026	67.00	67.01	63.10	64.89	64.89	-4.08%	11,063,286
Jun 18, 2026	66.51	68.08	66.07	67.65	67.65	1.49%	7,542,896
Jun 17, 2026	67.40	67.50	66.20	66.66	66.66	-1.88%	6,672,525
Jun 16, 2026	68.09	68.76	66.80	67.94	67.94	-0.32%	6,559,214
Jun 15, 2026	67.00	68.17	66.68	68.16	68.16	2.50%	6,345,346
Jun 12, 2026	67.11	67.96	66.02	66.50	66.50	0.74%	6,246,766
Jun 11, 2026	70.08	70.09	65.66	66.01	66.01	-7.03%	9,640,286
Jun 10, 2026	74.30	74.89	71.00	71.00	71.00	-5.80%	9,225,519
Jun 9, 2026	75.61	75.61	73.57	75.37	75.37	-2.12%	11,125,552
Jun 8, 2026	72.68	79.00	72.65	77.00	77.00	0.65%	16,139,004
Jun 5, 2026	73.00	79.99	70.15	76.50	76.50	3.66%	18,600,379
Jun 4, 2026	71.63	75.91	70.89	73.80	73.80	1.18%	10,232,573
Jun 3, 2026	72.00	75.50	70.51	72.94	72.94	-1.96%	11,328,621
Jun 2, 2026	73.99	77.36	73.30	74.40	74.40	3.38%	13,082,641
Jun 1, 2026	71.50	74.10	70.08	71.97	71.97	-0.57%	10,111,260
May 29, 2026	77.56	77.57	71.58	72.38	72.38	-6.32%	13,099,683
May 28, 2026	79.65	79.79	75.09	77.52	77.26	-4.67%	17,385,270
May 27, 2026	82.03	86.20	80.71	81.32	81.05	-5.98%	23,151,430
May 26, 2026	82.90	90.80	82.90	86.49	86.20	9.47%	35,581,350
May 25, 2026	79.80	80.76	78.30	79.01	78.75	-1.10%	9,113,498
May 22, 2026	78.57	80.70	76.50	79.89	79.62	1.69%	10,251,120