SHE:300718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	79.36	79.36	76.60	77.11	77.11	-3.62%	9,253,913
May 19, 2026	81.09	81.60	78.89	80.01	80.01	0.01%	8,678,764
May 18, 2026	78.00	80.74	77.78	80.00	80.00	0.82%	10,478,173
May 15, 2026	76.50	81.88	76.27	79.35	79.35	3.23%	15,398,081
May 14, 2026	78.88	80.68	76.85	76.87	76.87	-2.61%	9,242,341
May 13, 2026	78.84	79.09	77.60	78.93	78.93	-0.88%	8,648,152
May 12, 2026	77.97	81.28	77.08	79.63	79.63	2.51%	12,360,900
May 11, 2026	78.97	78.97	76.00	77.68	77.68	-1.68%	10,836,670
May 8, 2026	73.60	84.22	73.19	79.01	79.01	6.65%	17,540,940
May 7, 2026	71.45	74.66	71.31	74.08	74.08	3.72%	8,792,495
May 6, 2026	69.98	71.95	69.98	71.42	71.42	1.28%	5,199,824
Apr 30, 2026	69.07	70.97	69.05	70.52	70.52	1.42%	4,419,946
Apr 29, 2026	67.40	69.95	67.33	69.53	69.53	2.19%	3,659,571
Apr 28, 2026	68.70	69.89	68.00	68.04	68.04	-0.58%	3,506,869
Apr 27, 2026	68.67	69.20	67.80	68.44	68.44	-0.83%	2,964,752
Apr 24, 2026	69.42	69.59	68.20	69.01	69.01	-0.13%	2,653,172
Apr 23, 2026	70.80	70.80	69.05	69.10	69.10	-2.28%	4,076,590
Apr 22, 2026	70.11	71.20	70.10	70.71	70.71	0.14%	2,859,054
Apr 21, 2026	71.35	71.90	70.04	70.61	70.61	-1.18%	3,828,106
Apr 20, 2026	71.64	71.98	70.70	71.45	71.45	-1.38%	4,447,868
Apr 17, 2026	72.13	72.58	71.25	72.45	72.45	0.74%	4,289,821
Apr 16, 2026	72.29	72.68	71.50	71.92	71.92	0.45%	3,473,089
Apr 15, 2026	73.05	73.48	71.31	71.60	71.60	-1.61%	3,928,866
Apr 14, 2026	72.45	73.00	71.88	72.77	72.77	0.62%	3,993,089
Apr 13, 2026	70.60	73.50	70.58	72.32	72.32	1.62%	5,100,442
Apr 10, 2026	71.20	73.50	70.95	71.17	71.17	1.19%	5,526,963
Apr 9, 2026	70.95	71.30	70.23	70.33	70.33	-2.24%	3,982,399
Apr 8, 2026	70.70	71.97	70.01	71.94	71.94	4.32%	5,868,636
Apr 7, 2026	68.55	69.49	68.00	68.96	68.96	0.83%	2,147,900
Apr 3, 2026	70.30	70.35	68.39	68.39	68.39	-2.22%	2,774,611
Apr 2, 2026	70.09	71.19	69.69	69.94	69.94	-1.20%	3,723,763
Apr 1, 2026	70.40	71.26	69.71	70.79	70.79	1.43%	5,368,894
Mar 31, 2026	68.12	72.02	67.88	69.79	69.79	2.11%	6,643,201
Mar 30, 2026	68.05	68.85	67.51	68.35	68.35	-1.27%	3,177,928
Mar 27, 2026	68.20	69.70	67.55	69.23	69.23	-0.85%	3,893,166
Mar 26, 2026	69.14	72.33	68.80	69.82	69.82	0.98%	6,232,410
Mar 25, 2026	68.02	69.92	68.02	69.14	69.14	-0.37%	5,630,791
Mar 24, 2026	71.85	73.16	65.66	69.40	69.40	-2.92%	9,831,414
Mar 23, 2026	70.60	75.49	70.40	71.49	71.49	4.06%	13,639,330
Mar 20, 2026	69.70	70.50	68.00	68.70	68.70	-1.43%	4,042,536
Mar 19, 2026	71.10	71.41	69.40	69.70	69.70	-3.02%	3,261,096
Mar 18, 2026	72.17	72.69	70.98	71.87	71.87	-0.18%	2,542,679
Mar 17, 2026	73.50	73.80	72.00	72.00	72.00	-2.03%	2,398,392
Mar 16, 2026	73.18	73.55	72.19	73.49	73.49	0.46%	2,518,601
Mar 13, 2026	73.80	74.30	72.89	73.15	73.15	-1.12%	2,383,066
Mar 12, 2026	74.50	75.18	73.46	73.98	73.98	-1.58%	3,533,865
Mar 11, 2026	75.48	76.77	74.82	75.17	75.17	-2.17%	5,571,333
Mar 10, 2026	74.60	78.45	73.39	76.84	76.84	6.07%	8,883,826
Mar 9, 2026	73.39	73.39	71.20	72.44	72.44	-2.44%	4,119,276
Mar 6, 2026	73.75	74.66	73.50	74.25	74.25	0.20%	2,259,711