SHE:300918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.88	13.99	13.56	13.97	13.97	3.18%	5,723,016
Mar 23, 2026	14.02	14.28	13.44	13.54	13.54	-4.78%	8,441,729
Mar 20, 2026	14.71	14.75	14.20	14.22	14.22	-2.80%	4,572,800
Mar 19, 2026	14.94	15.03	14.60	14.63	14.63	-3.69%	5,134,157
Mar 18, 2026	14.90	15.24	14.74	15.19	15.19	1.95%	5,312,428
Mar 17, 2026	15.40	15.42	14.88	14.90	14.90	-2.99%	5,593,908
Mar 16, 2026	15.26	15.43	15.24	15.36	15.36	0.13%	4,065,977
Mar 13, 2026	15.58	15.66	15.30	15.34	15.34	-2.04%	5,760,795
Mar 12, 2026	15.87	16.00	15.65	15.66	15.66	-1.26%	4,219,386
Mar 11, 2026	16.06	16.12	15.84	15.86	15.86	-1.18%	4,818,674
Mar 10, 2026	15.92	16.15	15.85	16.05	16.05	2.43%	5,955,667
Mar 9, 2026	15.81	15.85	15.43	15.67	15.67	-2.85%	7,895,387
Mar 6, 2026	15.80	16.57	15.73	16.13	16.13	2.02%	8,796,700
Mar 5, 2026	15.86	16.53	15.72	15.81	15.81	2.33%	10,291,300
Mar 4, 2026	15.10	15.66	15.09	15.45	15.45	0.98%	6,892,959
Mar 3, 2026	16.22	16.28	15.30	15.30	15.30	-5.26%	9,473,260
Mar 2, 2026	16.48	16.64	16.11	16.15	16.15	-3.52%	9,432,260
Feb 27, 2026	16.74	16.91	16.68	16.74	16.74	-0.42%	6,692,883
Feb 26, 2026	17.10	17.11	16.76	16.81	16.81	-1.81%	8,474,707
Feb 25, 2026	17.10	17.24	16.99	17.12	17.12	0.18%	5,964,455
Feb 24, 2026	17.60	17.67	17.04	17.09	17.09	-1.16%	8,621,554
Feb 13, 2026	17.35	17.55	17.26	17.29	17.29	-0.58%	6,686,310
Feb 12, 2026	17.30	17.63	17.18	17.39	17.39	-1.92%	11,114,940
Feb 11, 2026	17.75	18.65	17.55	17.73	17.73	-0.23%	17,468,065
Feb 10, 2026	17.70	17.98	17.66	17.77	17.77	0.06%	8,298,609
Feb 9, 2026	17.76	17.82	17.40	17.76	17.76	1.83%	10,177,320
Feb 6, 2026	16.79	17.78	16.75	17.44	17.44	3.01%	15,163,820
Feb 5, 2026	16.96	17.38	16.80	16.93	16.93	-1.40%	8,961,716
Feb 4, 2026	17.12	17.55	17.02	17.17	17.17	-0.17%	10,352,485
Feb 3, 2026	16.55	17.51	16.43	17.20	17.20	4.75%	13,961,974
Feb 2, 2026	16.51	16.86	16.36	16.42	16.42	-1.50%	7,294,599
Jan 30, 2026	16.60	16.87	16.38	16.67	16.67	-0.06%	9,463,513
Jan 29, 2026	17.14	17.24	16.60	16.68	16.68	-2.74%	10,270,390
Jan 28, 2026	17.40	17.55	17.01	17.15	17.15	-0.69%	8,569,710
Jan 27, 2026	17.35	17.41	16.80	17.27	17.27	-1.31%	10,838,370
Jan 26, 2026	18.79	18.93	17.20	17.50	17.50	-6.07%	27,048,451
Jan 23, 2026	18.31	18.80	18.20	18.63	18.63	2.14%	15,494,830
Jan 22, 2026	18.30	18.80	18.14	18.24	18.24	-0.76%	10,765,350
Jan 21, 2026	17.95	18.55	17.89	18.38	18.38	1.60%	10,960,390
Jan 20, 2026	18.48	18.66	17.90	18.09	18.09	-2.85%	15,169,790
Jan 19, 2026	18.46	18.89	18.16	18.62	18.62	0.43%	17,814,740
Jan 16, 2026	18.60	19.45	18.50	18.54	18.54	1.92%	25,256,743
Jan 15, 2026	19.72	19.72	17.95	18.19	18.19	-10.17%	44,392,300
Jan 14, 2026	19.00	21.51	18.82	20.25	20.25	5.91%	61,074,550
Jan 13, 2026	20.32	21.28	19.03	19.12	19.12	-5.49%	31,154,940
Jan 12, 2026	19.50	20.26	19.05	20.23	20.23	4.39%	35,515,350
Jan 9, 2026	19.00	19.59	18.76	19.38	19.38	3.36%	29,116,950
Jan 8, 2026	18.08	18.88	18.00	18.75	18.75	2.85%	22,555,520
Jan 7, 2026	18.04	18.44	17.95	18.23	18.23	1.11%	15,534,427
Jan 6, 2026	18.00	18.22	17.86	18.03	18.03	-0.44%	14,293,230