SHE:002318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	17.44	17.99	16.41	16.43	16.43	-9.73%	18,710,115
Oct 26, 2026	17.95	18.28	17.65	18.20	18.20	1.62%	8,239,905
Oct 23, 2026	17.44	17.94	17.06	17.91	17.91	3.23%	6,863,000
Oct 22, 2026	17.29	17.67	17.11	17.35	17.35	0.12%	8,055,575
Oct 21, 2026	18.18	18.30	17.08	17.33	17.33	-4.88%	10,869,090
Oct 20, 2026	18.01	18.26	17.70	18.22	18.22	1.00%	6,780,600
Oct 19, 2026	17.55	18.12	17.40	18.04	18.04	3.20%	5,710,200
Oct 16, 2026	17.04	17.68	17.04	17.48	17.48	2.88%	6,466,915
Oct 15, 2026	17.32	17.51	16.94	16.99	16.99	-2.64%	5,274,301
Oct 14, 2026	17.88	17.98	17.34	17.45	17.45	-2.30%	5,110,896
Oct 13, 2026	17.91	18.22	17.72	17.86	17.86	-1.05%	5,962,900
Oct 12, 2026	17.79	18.32	17.78	18.05	18.05	1.52%	6,534,960
Oct 9, 2026	17.58	17.94	17.35	17.78	17.78	0.62%	7,824,773
Oct 8, 2026	17.85	18.12	17.58	17.67	17.67	-0.90%	5,463,255
Sep 30, 2026	17.48	17.92	17.48	17.83	17.83	1.77%	6,970,240
Sep 29, 2026	18.00	18.10	17.50	17.52	17.52	-3.10%	6,622,901
Sep 28, 2026	18.34	18.38	17.80	18.08	18.08	-1.74%	6,818,211
Sep 24, 2026	18.22	18.48	18.13	18.40	18.40	0.49%	6,505,850
Sep 23, 2026	18.23	18.36	18.10	18.31	18.31	0.38%	3,817,600
Sep 22, 2026	18.62	18.62	18.20	18.24	18.24	-1.30%	4,161,427
Sep 21, 2026	18.27	18.61	18.21	18.48	18.48	1.20%	5,075,411
Sep 18, 2026	17.99	18.31	17.90	18.26	18.26	1.95%	7,236,128
Sep 17, 2026	17.94	18.04	17.70	17.91	17.91	-	4,306,859
Sep 16, 2026	18.23	18.34	17.80	17.91	17.91	-1.81%	6,184,598
Sep 15, 2026	18.43	18.49	18.12	18.24	18.24	-1.03%	4,561,815
Sep 14, 2026	18.40	18.50	18.03	18.43	18.43	-0.65%	5,777,666
Sep 11, 2026	18.60	18.68	18.25	18.55	18.55	-0.70%	6,494,500
Sep 10, 2026	19.09	19.14	18.57	18.68	18.68	-2.40%	9,872,100
Sep 9, 2026	19.19	19.28	18.82	19.14	19.14	-	9,036,900
Sep 8, 2026	19.19	19.36	19.11	19.14	19.14	0.16%	6,918,776
Sep 7, 2026	19.67	19.88	18.80	19.11	19.11	-3.39%	18,127,936
Sep 4, 2026	19.98	20.34	19.71	19.78	19.78	-0.40%	5,714,441
Sep 3, 2026	20.20	20.35	19.82	19.86	19.86	-1.44%	4,710,100
Sep 2, 2026	20.64	20.69	19.94	20.15	20.15	-2.80%	10,879,788
Sep 1, 2026	20.21	20.94	20.14	20.73	20.73	2.47%	13,258,638
Aug 31, 2026	19.79	20.56	19.79	20.23	20.23	1.86%	12,188,061
Aug 28, 2026	19.56	20.03	19.32	19.86	19.86	1.38%	8,052,353
Aug 27, 2026	19.60	19.64	18.93	19.59	19.59	-	9,888,541
Aug 26, 2026	19.58	20.19	19.38	19.59	19.59	0.05%	9,947,793
Aug 25, 2026	19.40	19.73	19.00	19.58	19.58	0.15%	11,182,800
Aug 24, 2026	19.26	19.73	19.18	19.55	19.55	1.40%	9,185,593
Aug 21, 2026	19.28	19.40	19.02	19.28	19.28	-	3,997,138
Aug 20, 2026	19.41	19.58	19.12	19.28	19.28	-0.67%	6,133,705
Aug 19, 2026	19.69	19.82	19.20	19.41	19.41	-2.12%	7,290,898
Aug 18, 2026	19.43	19.90	19.32	19.83	19.83	2.06%	8,796,709
Aug 17, 2026	19.53	19.56	19.18	19.43	19.43	-0.51%	6,591,588
Aug 14, 2026	19.85	19.97	19.40	19.53	19.53	-1.61%	7,977,503
Aug 13, 2026	20.25	20.28	19.85	19.85	19.85	-2.02%	6,255,125
Aug 12, 2026	19.89	20.30	19.70	20.26	20.26	2.48%	8,793,224
Aug 11, 2026	20.22	20.39	19.70	19.77	19.77	-2.80%	10,711,290