SHE:300918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	12.30	12.74	12.19	12.63	12.63	2.02%	7,683,151
Jun 15, 2026	12.22	12.65	12.22	12.38	12.38	1.31%	7,364,414
Jun 12, 2026	12.55	12.76	12.16	12.22	12.22	-1.29%	6,674,291
Jun 11, 2026	12.34	12.84	12.17	12.38	12.38	-1.04%	6,207,700
Jun 10, 2026	13.00	13.07	12.36	12.51	12.51	-4.65%	7,047,700
Jun 9, 2026	12.95	13.16	12.52	13.12	13.12	2.40%	9,538,300
Jun 8, 2026	13.20	13.45	12.71	12.85	12.81	-4.46%	10,281,303
Jun 5, 2026	13.36	13.78	12.90	13.45	13.41	0.60%	14,717,690
Jun 4, 2026	12.10	13.95	12.00	13.37	13.33	9.50%	23,615,790
Jun 3, 2026	12.25	12.69	12.15	12.21	12.17	-0.08%	6,620,122
Jun 2, 2026	12.43	12.52	11.99	12.22	12.18	-1.61%	6,550,586
Jun 1, 2026	12.39	12.53	12.23	12.42	12.38	0.16%	6,251,822
May 29, 2026	13.10	13.16	12.29	12.40	12.36	-4.91%	8,341,358
May 28, 2026	13.44	13.46	12.70	13.04	13.00	-2.76%	9,530,310
May 27, 2026	14.18	14.33	13.33	13.41	13.37	-5.56%	10,247,230
May 26, 2026	14.40	14.70	13.94	14.20	14.16	-1.80%	9,263,529
May 25, 2026	14.81	14.85	14.37	14.46	14.42	-2.49%	7,774,879
May 22, 2026	14.68	15.00	14.37	14.83	14.79	1.23%	8,281,683
May 21, 2026	14.55	15.18	14.54	14.65	14.61	0.83%	11,932,160
May 20, 2026	15.00	15.00	14.44	14.53	14.49	-4.09%	9,199,186
May 19, 2026	15.13	15.49	14.95	15.15	15.11	-0.07%	10,365,730
May 18, 2026	15.20	15.29	14.90	15.16	15.12	0.53%	9,833,100
May 15, 2026	14.75	15.56	14.70	15.08	15.04	2.65%	13,904,030
May 14, 2026	15.22	15.27	14.68	14.69	14.65	-3.61%	8,576,329
May 13, 2026	15.24	15.32	15.05	15.24	15.20	-	6,914,700
May 12, 2026	15.55	15.72	15.20	15.24	15.20	-2.25%	8,834,806
May 11, 2026	15.62	15.80	15.29	15.59	15.55	-0.64%	12,820,260
May 8, 2026	14.92	15.83	14.87	15.69	15.64	4.11%	18,736,710
May 7, 2026	14.44	15.15	14.42	15.07	15.03	4.22%	13,874,110
May 6, 2026	14.23	14.77	14.21	14.46	14.42	1.62%	7,509,349
Apr 30, 2026	14.05	14.38	14.05	14.23	14.19	0.49%	7,433,734
Apr 29, 2026	13.82	14.21	13.82	14.16	14.12	1.94%	5,549,063
Apr 28, 2026	14.37	14.68	13.81	13.89	13.85	-4.54%	8,209,820
Apr 27, 2026	14.60	14.77	14.35	14.55	14.51	-	5,038,663
Apr 24, 2026	14.55	14.87	14.38	14.55	14.51	0.41%	6,384,100
Apr 23, 2026	14.77	14.78	14.36	14.49	14.45	-2.42%	8,008,529
Apr 22, 2026	14.80	14.95	14.68	14.85	14.81	-1.53%	8,662,737
Apr 21, 2026	15.07	15.27	14.77	15.08	15.04	0.07%	11,755,770
Apr 20, 2026	14.95	15.31	14.74	15.07	15.03	-0.59%	14,616,160
Apr 17, 2026	14.40	15.34	14.25	15.16	15.12	4.12%	20,001,340
Apr 16, 2026	14.75	15.03	14.41	14.56	14.52	-2.15%	13,775,610
Apr 15, 2026	14.67	15.50	14.61	14.88	14.84	2.62%	19,211,310
Apr 14, 2026	14.37	14.66	14.18	14.50	14.46	1.83%	11,543,830
Apr 13, 2026	14.45	14.45	14.20	14.24	14.20	-2.00%	9,175,700
Apr 10, 2026	14.15	15.18	14.15	14.53	14.49	2.90%	15,107,730
Apr 9, 2026	14.15	14.49	14.00	14.12	14.08	-1.12%	6,837,018
Apr 8, 2026	13.95	14.31	13.86	14.28	14.24	4.85%	6,783,529
Apr 7, 2026	13.46	13.66	13.38	13.62	13.58	1.19%	3,367,300
Apr 3, 2026	13.85	13.98	13.46	13.46	13.42	-2.96%	5,075,199
Apr 2, 2026	13.98	14.23	13.76	13.87	13.83	-0.57%	6,070,143