SHE:300918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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