SHE:002318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.86	23.86	22.45	22.88	-	-2.89%	9,948,100
Jun 1, 2026	23.50	23.93	23.01	23.56	23.56	0.17%	7,856,454
May 29, 2026	23.86	24.25	23.30	23.52	23.52	-1.38%	11,446,580
May 28, 2026	24.27	24.35	23.51	23.85	23.85	-1.45%	10,324,300
May 27, 2026	25.81	25.86	24.70	25.20	24.20	-3.08%	14,255,500
May 26, 2026	26.12	26.15	25.52	26.00	24.97	-0.61%	9,337,812
May 25, 2026	26.44	26.64	25.92	26.16	25.12	-0.91%	10,732,570
May 22, 2026	26.91	27.19	26.32	26.40	25.35	-0.71%	8,956,745
May 21, 2026	27.22	27.60	26.58	26.59	25.53	-2.10%	9,068,668
May 20, 2026	27.27	27.77	26.71	27.16	26.08	-0.55%	10,471,740
May 19, 2026	27.68	28.47	27.24	27.31	26.23	-1.16%	9,046,991
May 18, 2026	28.29	28.72	27.40	27.63	26.53	-2.44%	13,629,980
May 15, 2026	28.80	29.32	27.90	28.32	27.20	-1.50%	12,232,600
May 14, 2026	29.72	29.87	28.47	28.75	27.61	-3.30%	14,592,100
May 13, 2026	30.09	30.38	29.67	29.73	28.55	-1.16%	12,602,320
May 12, 2026	29.48	30.58	29.45	30.08	28.89	2.24%	12,836,140
May 11, 2026	29.86	30.40	29.33	29.42	28.25	-1.37%	13,994,560
May 8, 2026	29.74	29.87	28.85	29.83	28.65	-0.23%	12,511,500
May 7, 2026	29.96	30.40	29.51	29.90	28.71	-	10,580,030
May 6, 2026	30.29	30.47	29.60	29.90	28.71	-0.73%	12,693,740
Apr 30, 2026	30.50	30.98	29.87	30.12	28.92	-1.12%	14,621,860
Apr 29, 2026	29.12	30.97	29.12	30.46	29.25	5.43%	19,596,200
Apr 28, 2026	27.50	29.29	27.18	28.89	27.74	1.44%	20,992,920
Apr 27, 2026	28.43	28.65	27.88	28.48	27.35	0.18%	7,927,662
Apr 24, 2026	28.62	28.78	28.16	28.43	27.30	-1.11%	6,615,773
Apr 23, 2026	29.22	29.29	28.53	28.75	27.61	-1.61%	7,760,466
Apr 22, 2026	29.04	29.35	28.91	29.22	28.06	0.41%	6,054,082
Apr 21, 2026	29.42	29.60	28.80	29.10	27.95	-1.09%	6,719,475
Apr 20, 2026	29.33	29.80	29.08	29.42	28.25	0.27%	11,489,470
Apr 17, 2026	29.76	29.77	28.72	29.34	28.18	-1.51%	13,343,200
Apr 16, 2026	29.97	30.13	29.42	29.79	28.61	-0.60%	7,176,230
Apr 15, 2026	30.15	30.84	29.68	29.97	28.78	-0.27%	10,588,200
Apr 14, 2026	30.45	30.60	29.43	30.05	28.86	-0.50%	11,187,530
Apr 13, 2026	31.05	31.25	30.12	30.20	29.00	-3.39%	8,443,700
Apr 10, 2026	31.76	32.06	31.20	31.26	30.02	-1.54%	8,945,100
Apr 9, 2026	31.14	32.18	30.88	31.75	30.49	1.80%	11,028,510
Apr 8, 2026	30.56	31.64	30.51	31.19	29.95	4.14%	14,964,760
Apr 7, 2026	29.88	30.14	29.22	29.95	28.76	-0.30%	7,012,800
Apr 3, 2026	30.97	31.20	29.95	30.04	28.85	-2.21%	7,791,935
Apr 2, 2026	30.55	31.10	29.70	30.72	29.50	0.39%	11,913,600
Apr 1, 2026	30.85	31.05	30.49	30.60	29.39	1.06%	7,627,295
Mar 31, 2026	30.95	31.19	30.13	30.28	29.08	-2.01%	5,922,782
Mar 30, 2026	30.05	31.15	30.04	30.90	29.67	1.68%	6,897,087
Mar 27, 2026	30.00	30.77	29.87	30.39	29.18	0.10%	4,632,828
Mar 26, 2026	30.77	30.99	30.15	30.36	29.16	-0.88%	5,319,405
Mar 25, 2026	30.35	31.28	30.33	30.63	29.41	2.44%	9,042,478
Mar 24, 2026	29.77	30.27	29.50	29.90	28.71	1.98%	7,444,500
Mar 23, 2026	30.15	30.60	29.14	29.32	28.16	-4.18%	10,662,710
Mar 20, 2026	30.86	31.48	30.51	30.60	29.39	-0.16%	8,710,701
Mar 19, 2026	31.62	31.99	30.50	30.65	29.43	-4.04%	9,536,447