SHE:300918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	18.29	18.46	17.93	18.11	18.11	-2.58%	18,191,551
Dec 31, 2025	18.60	18.92	18.10	18.59	18.59	-2.47%	34,481,110
Dec 30, 2025	17.35	19.08	17.33	19.06	19.06	7.74%	43,022,820
Dec 29, 2025	17.15	17.88	17.00	17.69	17.69	3.03%	22,575,720
Dec 26, 2025	17.15	17.55	17.08	17.17	17.17	-0.98%	18,881,357
Dec 25, 2025	16.59	17.48	16.37	17.34	17.34	4.52%	27,760,030
Dec 24, 2025	15.71	17.48	15.50	16.59	16.59	5.00%	28,158,420
Dec 23, 2025	16.05	16.09	15.72	15.80	15.80	-1.56%	8,324,659
Dec 22, 2025	16.14	16.25	15.98	16.05	16.05	0.06%	9,744,008
Dec 19, 2025	16.24	16.35	16.01	16.04	16.04	0.31%	11,365,110
Dec 18, 2025	15.65	16.15	15.59	15.99	15.99	1.20%	13,482,440
Dec 17, 2025	15.48	15.98	15.35	15.80	15.80	1.74%	14,940,090
Dec 16, 2025	15.35	15.76	15.17	15.53	15.53	0.84%	14,205,530
Dec 15, 2025	15.45	15.63	15.38	15.40	15.40	-0.90%	7,949,240
Dec 12, 2025	15.23	15.73	15.15	15.54	15.54	1.57%	14,064,228
Dec 11, 2025	15.64	15.83	15.29	15.30	15.30	-1.92%	17,979,735
Dec 10, 2025	16.63	16.68	15.15	15.60	15.60	-10.86%	38,630,120
Dec 9, 2025	17.70	17.94	17.50	17.50	17.50	-2.02%	5,444,587
Dec 8, 2025	17.85	17.95	17.64	17.86	17.86	-0.33%	5,740,177
Dec 5, 2025	17.51	17.97	16.97	17.92	17.92	1.99%	9,044,266
Dec 4, 2025	17.70	18.20	17.50	17.57	17.57	0.86%	6,995,333
Dec 3, 2025	18.12	18.17	17.38	17.42	17.42	-2.68%	5,745,284
Dec 2, 2025	18.50	18.56	17.90	17.90	17.90	-3.66%	6,887,241
Dec 1, 2025	17.95	18.65	17.95	18.58	18.58	2.94%	8,179,616
Nov 28, 2025	18.15	18.25	17.81	18.05	18.05	-0.61%	4,233,016
Nov 27, 2025	18.05	18.67	17.97	18.16	18.16	1.28%	8,434,542
Nov 26, 2025	17.68	18.26	17.55	17.93	17.93	1.24%	7,176,142