SHE:300718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	77.90	81.00	77.51	78.56	78.30	1.88%	14,929,010
May 20, 2026	79.36	79.36	76.60	77.11	76.85	-3.62%	9,253,813
May 19, 2026	81.09	81.60	78.89	80.01	79.74	0.01%	8,678,764
May 18, 2026	78.00	80.74	77.78	80.00	79.73	0.82%	10,478,070
May 15, 2026	76.50	81.88	76.27	79.35	79.08	3.23%	15,397,980
May 14, 2026	78.88	80.68	76.85	76.87	76.61	-2.61%	9,242,241
May 13, 2026	78.84	79.09	77.60	78.93	78.67	-0.88%	8,648,152
May 12, 2026	77.97	81.28	77.08	79.63	79.36	2.51%	12,360,900
May 11, 2026	78.97	78.97	76.00	77.68	77.42	-1.68%	10,836,670
May 8, 2026	73.60	84.22	73.19	79.01	78.75	6.65%	17,540,940
May 7, 2026	71.45	74.66	71.31	74.08	73.83	3.72%	8,792,495
May 6, 2026	69.98	71.95	69.98	71.42	71.18	1.28%	5,199,824
Apr 30, 2026	69.07	70.97	69.05	70.52	70.28	1.42%	4,419,946
Apr 29, 2026	67.40	69.95	67.33	69.53	69.30	2.19%	3,659,571
Apr 28, 2026	68.70	69.89	68.00	68.04	67.81	-0.58%	3,506,869
Apr 27, 2026	68.67	69.20	67.80	68.44	68.21	-0.83%	2,964,752
Apr 24, 2026	69.42	69.59	68.20	69.01	68.78	-0.13%	2,653,172
Apr 23, 2026	70.80	70.80	69.05	69.10	68.87	-2.28%	4,076,590
Apr 22, 2026	70.11	71.20	70.10	70.71	70.47	0.14%	2,859,054
Apr 21, 2026	71.35	71.90	70.04	70.61	70.37	-1.18%	3,828,106
Apr 20, 2026	71.64	71.98	70.70	71.45	71.21	-1.38%	4,447,868
Apr 17, 2026	72.13	72.58	71.25	72.45	72.21	0.74%	4,289,821
Apr 16, 2026	72.29	72.68	71.50	71.92	71.68	0.45%	3,473,089
Apr 15, 2026	73.05	73.48	71.31	71.60	71.36	-1.61%	3,928,866
Apr 14, 2026	72.45	73.00	71.88	72.77	72.53	0.62%	3,993,089
Apr 13, 2026	70.60	73.50	70.58	72.32	72.08	1.62%	5,100,442
Apr 10, 2026	71.20	73.50	70.95	71.17	70.93	1.19%	5,526,963
Apr 9, 2026	70.95	71.30	70.23	70.33	70.09	-2.24%	3,982,399
Apr 8, 2026	70.70	71.97	70.01	71.94	71.70	4.32%	5,868,636
Apr 7, 2026	68.55	69.49	68.00	68.96	68.73	0.83%	2,147,900
Apr 3, 2026	70.30	70.35	68.39	68.39	68.16	-2.22%	2,774,611
Apr 2, 2026	70.09	71.19	69.69	69.94	69.71	-1.20%	3,723,763
Apr 1, 2026	70.40	71.26	69.71	70.79	70.55	1.43%	5,368,894
Mar 31, 2026	68.12	72.02	67.88	69.79	69.56	2.11%	6,643,201
Mar 30, 2026	68.05	68.85	67.51	68.35	68.12	-1.27%	3,177,928
Mar 27, 2026	68.20	69.70	67.55	69.23	69.00	-0.85%	3,893,166