SHE:300718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	53.19	53.30	51.92	52.67	52.67	-1.61%	3,646,993
Sep 10, 2026	54.38	54.50	53.38	53.53	53.53	-2.19%	3,495,099
Sep 9, 2026	55.40	55.73	54.50	54.73	54.73	-1.23%	3,455,882
Sep 8, 2026	55.69	56.12	55.27	55.41	55.41	-0.68%	3,315,217
Sep 7, 2026	54.31	56.49	54.31	55.79	55.79	1.70%	4,769,397
Sep 4, 2026	56.50	56.90	54.41	54.86	54.86	-1.95%	5,456,964
Sep 3, 2026	55.81	56.88	55.65	55.95	55.95	1.19%	4,884,820
Sep 2, 2026	55.07	55.89	55.00	55.29	55.29	-2.30%	4,286,551
Sep 1, 2026	56.42	57.85	55.85	56.59	56.59	0.30%	6,941,141
Aug 31, 2026	54.94	56.43	54.66	56.42	56.42	1.66%	4,358,999
Aug 28, 2026	56.10	56.77	55.50	55.50	55.50	-1.63%	5,194,038
Aug 27, 2026	55.11	56.58	55.01	56.42	56.42	1.90%	5,610,944
Aug 26, 2026	55.38	56.18	54.77	55.37	55.37	-0.95%	4,661,483
Aug 25, 2026	55.07	56.20	55.06	55.90	55.90	1.05%	5,479,302
Aug 24, 2026	56.55	56.99	54.55	55.32	55.32	-4.01%	7,213,725
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%	11,907,551
Aug 19, 2026	69.30	69.88	60.21	60.56	60.56	-16.06%	17,893,883
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%	8,474,414
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%	9,561,303
Aug 12, 2026	67.51	68.30	66.41	66.78	66.78	-2.74%	11,242,142
Aug 11, 2026	65.01	70.20	64.25	68.66	68.66	4.97%	16,888,160
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%	15,216,412
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%	14,910,827
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%	19,972,706
Jul 30, 2026	57.08	58.49	56.40	57.35	57.35	-0.03%	7,305,900
Jul 29, 2026	56.23	58.28	55.71	57.37	57.37	2.08%	8,056,013
Jul 28, 2026	55.49	57.27	54.51	56.20	56.20	0.34%	6,370,970
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%	7,660,678
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%	9,237,324
Jul 16, 2026	59.22	61.40	58.45	59.65	59.65	-1.23%	7,925,900
Jul 15, 2026	60.01	60.78	58.26	60.39	60.39	1.29%	7,535,642
Jul 14, 2026	59.90	60.92	58.24	59.62	59.62	-0.25%	6,990,368
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%	14,059,165
Jul 9, 2026	62.34	64.03	60.14	63.69	63.69	3.11%	10,899,902
Jul 8, 2026	66.54	67.00	61.77	61.77	61.77	-7.96%	14,404,451
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