SHE:300918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.54	10.54	10.30	10.40	10.40	0.10%	4,045,700
Aug 25, 2026	10.10	10.45	10.06	10.39	10.39	1.96%	4,001,676
Aug 24, 2026	10.35	10.49	10.08	10.19	10.19	-0.78%	5,045,900
Aug 21, 2026	10.19	10.35	10.06	10.27	10.27	0.59%	3,621,280
Aug 20, 2026	10.11	10.32	10.04	10.21	10.21	1.90%	3,955,672
Aug 19, 2026	10.70	10.76	10.01	10.02	10.02	-6.70%	7,555,645
Aug 18, 2026	10.87	10.87	10.53	10.74	10.74	-0.19%	4,564,900
Aug 17, 2026	10.53	10.77	10.42	10.76	10.76	2.38%	5,169,900
Aug 14, 2026	10.50	10.61	10.43	10.51	10.51	-0.38%	3,946,746
Aug 13, 2026	10.78	10.87	10.55	10.55	10.55	-1.86%	4,227,893
Aug 12, 2026	10.71	10.80	10.65	10.75	10.75	0.37%	3,228,502
Aug 11, 2026	10.70	10.83	10.50	10.71	10.71	0.28%	5,484,378
Aug 10, 2026	10.80	10.82	10.51	10.68	10.68	-	5,563,046
Aug 7, 2026	10.70	10.74	10.44	10.68	10.68	-0.19%	5,875,304
Aug 6, 2026	10.58	10.86	10.50	10.70	10.70	0.94%	5,864,566
Aug 5, 2026	10.50	10.73	10.46	10.60	10.60	1.24%	6,940,000
Aug 4, 2026	10.40	10.55	10.30	10.47	10.47	0.67%	5,544,584
Aug 3, 2026	10.19	10.42	10.09	10.40	10.40	3.17%	7,983,862
Jul 31, 2026	9.81	10.15	9.81	10.08	10.08	4.13%	7,398,576
Jul 30, 2026	9.76	9.94	9.59	9.68	9.68	-1.63%	6,009,900
Jul 29, 2026	9.60	9.91	9.48	9.84	9.84	2.82%	7,640,300
Jul 28, 2026	9.55	9.72	9.53	9.57	9.57	-0.93%	4,446,500
Jul 27, 2026	9.21	9.70	9.21	9.66	9.66	4.21%	7,034,219
Jul 24, 2026	9.51	9.54	9.23	9.27	9.27	-3.34%	5,204,900
Jul 23, 2026	9.29	9.61	9.28	9.59	9.59	1.91%	5,086,195
Jul 22, 2026	9.60	9.61	9.32	9.41	9.41	-3.09%	6,067,941
Jul 21, 2026	9.51	9.73	9.07	9.71	9.71	1.57%	10,432,527
Jul 20, 2026	9.98	10.10	9.39	9.56	9.56	-3.24%	10,423,130
Jul 17, 2026	10.52	10.76	9.82	9.88	9.88	-7.32%	13,281,810
Jul 16, 2026	10.46	10.79	10.42	10.66	10.66	0.19%	9,606,702
Jul 15, 2026	10.37	10.74	10.21	10.64	10.64	2.11%	11,373,466
Jul 14, 2026	10.90	11.13	10.16	10.42	10.42	-4.14%	16,016,414
Jul 13, 2026	11.92	11.92	10.83	10.87	10.87	-12.13%	26,153,162
Jul 10, 2026	10.45	12.42	10.38	12.37	12.37	19.52%	38,574,544
Jul 9, 2026	10.42	10.56	10.06	10.35	10.35	-0.48%	7,382,929
Jul 8, 2026	10.71	10.80	10.39	10.40	10.40	-3.79%	6,881,695
Jul 7, 2026	11.29	11.64	10.81	10.81	10.81	-5.18%	9,824,629
Jul 6, 2026	11.80	11.99	11.38	11.40	11.40	-4.04%	12,914,895
Jul 3, 2026	11.15	12.20	11.10	11.88	11.88	7.80%	21,612,200
Jul 2, 2026	10.95	11.48	10.81	11.02	11.02	0.73%	10,200,514
Jul 1, 2026	10.78	11.08	10.69	10.94	10.94	2.05%	9,763,178
Jun 30, 2026	10.81	10.90	10.60	10.72	10.72	-0.46%	9,273,910
Jun 29, 2026	10.73	10.81	10.33	10.77	10.77	-0.55%	9,733,431
Jun 26, 2026	11.20	11.25	10.80	10.83	10.83	-3.04%	7,659,480
Jun 25, 2026	11.50	11.53	11.14	11.17	11.17	-3.71%	9,710,590
Jun 24, 2026	11.72	11.94	11.30	11.60	11.60	-1.02%	8,823,517
Jun 23, 2026	11.85	12.14	11.63	11.72	11.72	-2.09%	6,384,243
Jun 22, 2026	12.25	12.28	11.48	11.97	11.97	-1.56%	9,100,321
Jun 18, 2026	12.30	12.50	12.08	12.16	12.16	-1.94%	7,062,945
Jun 17, 2026	12.51	12.68	12.35	12.40	12.40	-1.82%	6,557,235