SHE:002318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	31.99	33.20	31.39	32.63	-	3.36%	9,208,800
Jan 26, 2026	32.33	32.56	31.39	31.57	31.57	-2.80%	16,650,310
Jan 23, 2026	31.99	32.63	31.60	32.48	32.48	1.56%	11,098,550
Jan 22, 2026	31.70	32.98	31.50	31.98	31.98	1.81%	13,615,940
Jan 21, 2026	31.21	31.62	30.82	31.41	31.41	0.38%	8,883,083
Jan 20, 2026	30.17	31.83	29.65	31.29	31.29	3.95%	19,217,220
Jan 19, 2026	29.01	30.50	28.88	30.10	30.10	4.33%	15,930,570
Jan 16, 2026	29.52	29.84	28.80	28.85	28.85	-2.27%	11,041,860
Jan 15, 2026	29.51	30.10	29.18	29.52	29.52	-0.10%	10,957,940
Jan 14, 2026	29.85	30.72	29.41	29.55	29.55	-1.53%	17,031,590
Jan 13, 2026	29.94	30.59	29.26	30.01	30.01	0.27%	17,408,180
Jan 12, 2026	28.90	30.32	28.78	29.93	29.93	3.28%	21,915,050
Jan 9, 2026	28.60	29.37	28.55	28.98	28.98	1.61%	15,128,000
Jan 8, 2026	28.60	29.09	28.25	28.52	28.52	-0.28%	11,350,600
Jan 7, 2026	28.89	29.46	28.49	28.60	28.60	-1.35%	12,392,710
Jan 6, 2026	29.00	29.51	28.68	28.99	28.99	-	12,288,502
Jan 5, 2026	29.08	29.58	28.51	28.99	28.99	0.14%	16,341,950
Dec 31, 2025	28.00	29.10	27.84	28.95	28.95	3.54%	16,895,675
Dec 30, 2025	27.21	28.42	27.11	27.96	27.96	2.38%	14,997,940
Dec 29, 2025	27.93	28.10	27.22	27.31	27.31	-2.11%	11,545,993
Dec 26, 2025	28.00	28.08	27.51	27.90	27.90	-0.75%	13,815,630
Dec 25, 2025	27.37	28.50	27.15	28.11	28.11	2.59%	17,139,670
Dec 24, 2025	27.00	27.88	26.75	27.40	27.40	1.44%	17,284,950
Dec 23, 2025	26.96	27.16	26.60	27.01	27.01	0.37%	13,384,550
Dec 22, 2025	26.69	27.27	26.35	26.91	26.91	0.86%	16,667,278
Dec 19, 2025	26.23	26.99	26.23	26.68	26.68	1.83%	17,478,950
Dec 18, 2025	26.46	26.55	26.01	26.20	26.20	-1.32%	9,020,500
Dec 17, 2025	25.78	26.67	25.54	26.55	26.55	2.99%	14,826,700
Dec 16, 2025	26.60	26.63	25.64	25.78	25.78	-3.19%	15,584,000
Dec 15, 2025	26.26	27.14	26.26	26.63	26.63	2.98%	27,166,740
Dec 12, 2025	24.33	25.99	24.30	25.86	25.86	6.33%	18,560,640
Dec 11, 2025	24.36	24.48	24.03	24.32	24.32	0.08%	5,243,600
Dec 10, 2025	24.05	24.38	23.89	24.30	24.30	1.08%	5,963,850
Dec 9, 2025	24.70	24.80	24.00	24.04	24.04	-3.10%	9,809,978
Dec 8, 2025	24.75	24.94	24.40	24.81	24.81	0.45%	7,733,150
Dec 5, 2025	24.54	24.85	24.46	24.70	24.70	0.69%	5,428,239
Dec 4, 2025	24.76	24.88	24.41	24.53	24.53	-0.49%	3,776,750
Dec 3, 2025	24.55	24.96	24.51	24.65	24.65	0.45%	5,489,517
Dec 2, 2025	24.67	24.70	24.43	24.54	24.54	-0.89%	4,077,834
Dec 1, 2025	24.87	24.98	24.58	24.76	24.76	-0.36%	6,183,162
Nov 28, 2025	24.54	25.10	24.45	24.85	24.85	1.68%	6,400,018
Nov 27, 2025	24.48	24.86	24.41	24.44	24.44	0.04%	5,234,424
Nov 26, 2025	24.63	24.79	24.42	24.43	24.43	-0.89%	5,710,020
Nov 25, 2025	24.78	24.88	24.63	24.65	24.65	-0.08%	5,685,196
Nov 24, 2025	24.82	25.02	24.57	24.67	24.67	-0.60%	7,079,400
Nov 21, 2025	25.08	25.22	24.64	24.82	24.82	-1.63%	14,004,397
Nov 20, 2025	25.50	25.66	25.14	25.23	25.23	-0.94%	5,370,308
Nov 19, 2025	25.32	25.64	25.04	25.47	25.47	0.59%	9,061,168
Nov 18, 2025	26.00	26.10	25.00	25.32	25.32	-2.84%	9,457,789
Nov 17, 2025	25.58	26.72	25.58	26.06	26.06	1.32%	13,991,060