SHE:300718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	56.55	56.99	54.55	55.32	55.32	-4.01%	7,218,625
Aug 21, 2026	56.49	59.30	55.55	57.63	57.63	1.02%	7,757,765
Aug 20, 2026	60.56	61.56	57.00	57.05	57.05	-5.80%	11,907,550
Aug 19, 2026	69.30	69.88	60.21	60.56	60.56	-16.06%	17,893,880
Aug 18, 2026	66.81	72.17	66.33	72.15	72.15	8.01%	22,153,404
Aug 17, 2026	64.90	67.06	64.78	66.80	66.80	2.38%	8,478,414
Aug 14, 2026	64.85	65.41	64.18	65.25	65.25	0.05%	6,497,937
Aug 13, 2026	66.52	67.33	65.08	65.22	65.22	-2.34%	9,564,603
Aug 12, 2026	67.51	68.30	66.41	66.78	66.78	-2.74%	11,244,742
Aug 11, 2026	65.01	70.20	64.25	68.66	68.66	4.97%	16,899,160
Aug 10, 2026	68.60	68.60	65.31	65.41	65.41	-4.91%	12,626,454
Aug 7, 2026	69.17	70.22	65.00	68.79	68.79	0.48%	17,137,000
Aug 6, 2026	67.72	71.80	67.01	68.46	68.46	-2.12%	15,231,012
Aug 5, 2026	65.16	72.94	64.21	69.94	69.94	5.38%	19,173,150
Aug 4, 2026	64.06	67.00	63.00	66.37	66.37	2.17%	14,917,127
Aug 3, 2026	63.73	67.50	62.90	64.96	64.96	0.90%	15,822,356
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