SHE:300918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.68	15.00	14.37	14.83	14.83	1.23%	8,281,683
May 21, 2026	14.55	15.18	14.54	14.65	14.65	0.83%	11,932,160
May 20, 2026	15.00	15.00	14.44	14.53	14.53	-4.09%	9,199,186
May 19, 2026	15.13	15.49	14.95	15.15	15.15	-0.07%	10,365,730
May 18, 2026	15.20	15.29	14.90	15.16	15.16	0.53%	9,833,100
May 15, 2026	14.75	15.56	14.70	15.08	15.08	2.65%	13,904,030
May 14, 2026	15.22	15.27	14.68	14.69	14.69	-3.61%	8,576,329
May 13, 2026	15.24	15.32	15.05	15.24	15.24	-	6,914,700
May 12, 2026	15.55	15.72	15.20	15.24	15.24	-2.25%	8,834,806
May 11, 2026	15.62	15.80	15.29	15.59	15.59	-0.64%	12,820,260
May 8, 2026	14.92	15.83	14.87	15.69	15.69	4.11%	18,736,710
May 7, 2026	14.44	15.15	14.42	15.07	15.07	4.22%	13,874,110
May 6, 2026	14.23	14.77	14.21	14.46	14.46	1.62%	7,509,349
Apr 30, 2026	14.05	14.38	14.05	14.23	14.23	0.49%	7,433,734
Apr 29, 2026	13.82	14.21	13.82	14.16	14.16	1.94%	5,549,063
Apr 28, 2026	14.37	14.68	13.81	13.89	13.89	-4.54%	8,209,820
Apr 27, 2026	14.60	14.77	14.35	14.55	14.55	-	5,038,663
Apr 24, 2026	14.55	14.87	14.38	14.55	14.55	0.41%	6,384,100
Apr 23, 2026	14.77	14.78	14.36	14.49	14.49	-2.42%	8,008,529
Apr 22, 2026	14.80	14.95	14.68	14.85	14.85	-1.53%	8,662,737
Apr 21, 2026	15.07	15.27	14.77	15.08	15.08	0.07%	11,755,770
Apr 20, 2026	14.95	15.31	14.74	15.07	15.07	-0.59%	14,616,160
Apr 17, 2026	14.40	15.34	14.25	15.16	15.16	4.12%	20,001,340
Apr 16, 2026	14.75	15.03	14.41	14.56	14.56	-2.15%	13,775,610
Apr 15, 2026	14.67	15.50	14.61	14.88	14.88	2.62%	19,211,310
Apr 14, 2026	14.37	14.66	14.18	14.50	14.50	1.83%	11,543,830
Apr 13, 2026	14.45	14.45	14.20	14.24	14.24	-2.00%	9,175,700
Apr 10, 2026	14.15	15.18	14.15	14.53	14.53	2.90%	15,107,730
Apr 9, 2026	14.15	14.49	14.00	14.12	14.12	-1.12%	6,837,018
Apr 8, 2026	13.95	14.31	13.86	14.28	14.28	4.85%	6,783,529
Apr 7, 2026	13.46	13.66	13.38	13.62	13.62	1.19%	3,367,300
Apr 3, 2026	13.85	13.98	13.46	13.46	13.46	-2.96%	5,075,199
Apr 2, 2026	13.98	14.23	13.76	13.87	13.87	-0.57%	6,070,143
Apr 1, 2026	13.89	14.02	13.75	13.95	13.95	3.03%	7,095,086
Mar 31, 2026	13.89	14.04	13.49	13.54	13.54	-2.17%	5,696,954
Mar 30, 2026	13.73	13.97	13.68	13.84	13.84	-0.65%	5,558,800
Mar 27, 2026	13.81	14.01	13.54	13.93	13.93	0.22%	4,177,286
Mar 26, 2026	14.08	14.32	13.81	13.90	13.90	-1.49%	4,648,770
Mar 25, 2026	14.03	14.19	13.98	14.11	14.11	1.00%	5,258,400
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