SHE:300918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.91	12.57	10.91	11.95	11.95	7.75%	35,495,567
Oct 27, 2026	11.37	11.63	11.08	11.09	11.09	-4.07%	20,209,715
Oct 26, 2026	11.70	11.84	11.35	11.56	11.56	-2.86%	27,904,527
Oct 23, 2026	10.91	12.17	10.68	11.90	11.90	7.50%	29,581,750
Oct 22, 2026	10.84	11.54	10.84	11.07	11.07	1.56%	18,888,165
Oct 21, 2026	10.88	11.25	10.84	10.90	10.90	0.12%	10,630,228
Oct 20, 2026	10.51	11.13	10.46	10.93	10.89	3.50%	11,685,138
Oct 19, 2026	10.25	10.57	10.05	10.56	10.52	1.64%	5,206,434
Oct 16, 2026	10.16	10.57	10.13	10.39	10.35	3.38%	5,934,905
Oct 15, 2026	10.15	10.27	10.01	10.05	10.01	-3.09%	4,992,888
Oct 14, 2026	10.60	10.66	10.34	10.37	10.33	-2.63%	3,402,400
Oct 13, 2026	10.48	10.74	10.30	10.65	10.61	0.47%	6,087,547
Oct 12, 2026	10.56	10.69	10.36	10.60	10.56	0.09%	5,814,421
Oct 9, 2026	10.68	10.70	10.15	10.59	10.55	-0.56%	7,106,350
Oct 8, 2026	10.60	10.90	10.53	10.65	10.61	0.38%	6,171,206
Sep 30, 2026	10.70	10.87	10.59	10.61	10.57	-0.38%	5,059,642
Sep 29, 2026	10.62	10.84	10.55	10.65	10.61	-0.47%	4,267,963
Sep 28, 2026	10.88	11.17	10.67	10.70	10.66	-1.74%	8,769,140
Sep 24, 2026	10.82	11.23	10.72	10.89	10.85	1.30%	8,096,178
Sep 23, 2026	10.99	10.99	10.74	10.75	10.71	-1.92%	3,448,684
Sep 22, 2026	11.08	11.16	10.88	10.96	10.92	-1.26%	5,659,300
Sep 21, 2026	10.84	11.29	10.74	11.10	11.06	2.78%	8,499,209
Sep 18, 2026	10.54	10.92	10.54	10.80	10.76	2.47%	5,670,936
Sep 17, 2026	10.33	10.57	10.20	10.54	10.50	1.74%	4,010,906
Sep 16, 2026	10.21	10.38	10.10	10.36	10.32	0.68%	2,805,103
Sep 15, 2026	10.61	10.61	10.27	10.29	10.25	-1.81%	3,633,600
Sep 14, 2026	10.40	10.69	10.29	10.48	10.44	1.95%	5,621,572
Sep 11, 2026	10.36	10.45	10.06	10.28	10.24	-1.91%	5,021,384
Sep 10, 2026	10.77	10.80	10.46	10.48	10.44	-3.14%	5,104,322
Sep 9, 2026	10.87	11.01	10.77	10.82	10.78	-1.64%	5,389,088
Sep 8, 2026	11.17	11.27	10.85	11.00	10.96	-0.72%	7,073,497
Sep 7, 2026	10.58	11.09	10.51	11.08	11.04	4.82%	8,629,203
Sep 4, 2026	10.74	10.88	10.49	10.57	10.53	-1.40%	5,455,778
Sep 3, 2026	10.75	10.98	10.61	10.72	10.68	0.56%	4,978,871
Sep 2, 2026	10.65	10.72	10.43	10.66	10.62	-	4,412,925
Sep 1, 2026	10.64	10.73	10.56	10.66	10.62	0.19%	4,157,300
Aug 31, 2026	10.48	10.68	10.48	10.64	10.60	-0.37%	4,717,700
Aug 28, 2026	10.74	10.89	10.66	10.68	10.64	-0.56%	5,185,700
Aug 27, 2026	10.55	10.99	10.40	10.74	10.70	3.27%	8,736,916
Aug 26, 2026	10.54	10.54	10.30	10.40	10.36	0.10%	4,045,500
Aug 25, 2026	10.10	10.45	10.06	10.39	10.35	1.96%	4,001,676
Aug 24, 2026	10.35	10.49	10.08	10.19	10.15	-0.78%	5,045,400
Aug 21, 2026	10.19	10.35	10.06	10.27	10.23	0.59%	3,621,280
Aug 20, 2026	10.11	10.32	10.04	10.21	10.17	1.90%	3,955,672
Aug 19, 2026	10.70	10.76	10.01	10.02	9.98	-6.70%	7,554,945
Aug 18, 2026	10.87	10.87	10.53	10.74	10.70	-0.19%	4,564,900
Aug 17, 2026	10.53	10.77	10.42	10.76	10.72	2.38%	5,169,900
Aug 14, 2026	10.50	10.61	10.43	10.51	10.47	-0.38%	3,946,746
Aug 13, 2026	10.78	10.87	10.55	10.55	10.51	-1.86%	4,227,893
Aug 12, 2026	10.71	10.80	10.65	10.75	10.71	0.37%	3,228,402