SHE:002318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.74	30.58	29.45	30.32	-	3.06%	8,434,881
May 11, 2026	29.86	30.40	29.33	29.42	29.42	-1.37%	13,994,560
May 8, 2026	29.74	29.87	28.85	29.83	29.83	-0.23%	12,511,500
May 7, 2026	29.96	30.40	29.51	29.90	29.90	-	10,580,030
May 6, 2026	30.29	30.47	29.60	29.90	29.90	-0.73%	12,693,740
Apr 30, 2026	30.50	30.98	29.87	30.12	30.12	-1.12%	14,621,860
Apr 29, 2026	29.12	30.97	29.12	30.46	30.46	5.43%	19,596,200
Apr 28, 2026	27.50	29.29	27.18	28.89	28.89	1.44%	20,992,920
Apr 27, 2026	28.43	28.65	27.88	28.48	28.48	0.18%	7,927,662
Apr 24, 2026	28.62	28.78	28.16	28.43	28.43	-1.11%	6,615,773
Apr 23, 2026	29.22	29.29	28.53	28.75	28.75	-1.61%	7,760,466
Apr 22, 2026	29.04	29.35	28.91	29.22	29.22	0.41%	6,054,082
Apr 21, 2026	29.42	29.60	28.80	29.10	29.10	-1.09%	6,719,475
Apr 20, 2026	29.33	29.80	29.08	29.42	29.42	0.27%	11,489,470
Apr 17, 2026	29.76	29.77	28.72	29.34	29.34	-1.51%	13,343,200
Apr 16, 2026	29.97	30.13	29.42	29.79	29.79	-0.60%	7,176,230
Apr 15, 2026	30.15	30.84	29.68	29.97	29.97	-0.27%	10,588,200
Apr 14, 2026	30.45	30.60	29.43	30.05	30.05	-0.50%	11,187,530
Apr 13, 2026	31.05	31.25	30.12	30.20	30.20	-3.39%	8,443,700
Apr 10, 2026	31.76	32.06	31.20	31.26	31.26	-1.54%	8,945,100
Apr 9, 2026	31.14	32.18	30.88	31.75	31.75	1.80%	11,028,510
Apr 8, 2026	30.56	31.64	30.51	31.19	31.19	4.14%	14,964,763
Apr 7, 2026	29.88	30.14	29.22	29.95	29.95	-0.30%	7,012,800
Apr 3, 2026	30.97	31.20	29.95	30.04	30.04	-2.21%	7,791,935
Apr 2, 2026	30.55	31.10	29.70	30.72	30.72	0.39%	11,913,600
Apr 1, 2026	30.85	31.05	30.49	30.60	30.60	1.06%	7,627,295
Mar 31, 2026	30.95	31.19	30.13	30.28	30.28	-2.01%	5,922,782
Mar 30, 2026	30.05	31.15	30.04	30.90	30.90	1.68%	6,897,087
Mar 27, 2026	30.00	30.77	29.87	30.39	30.39	0.10%	4,632,828
Mar 26, 2026	30.77	30.99	30.15	30.36	30.36	-0.88%	5,319,405
Mar 25, 2026	30.35	31.28	30.33	30.63	30.63	2.44%	9,042,478
Mar 24, 2026	29.77	30.27	29.50	29.90	29.90	1.98%	7,444,500
Mar 23, 2026	30.15	30.60	29.14	29.32	29.32	-4.18%	10,662,710
Mar 20, 2026	30.86	31.48	30.51	30.60	30.60	-0.16%	8,710,701
Mar 19, 2026	31.62	31.99	30.50	30.65	30.65	-4.04%	9,536,447
Mar 18, 2026	31.90	32.14	31.08	31.94	31.94	0.06%	11,982,190
Mar 17, 2026	32.71	33.31	31.92	31.92	31.92	-2.42%	6,525,907
Mar 16, 2026	32.90	33.16	31.89	32.71	32.71	-0.58%	9,091,780
Mar 13, 2026	33.00	33.38	32.60	32.90	32.90	-0.27%	8,129,577
Mar 12, 2026	34.24	34.24	32.45	32.99	32.99	-3.31%	15,226,020
Mar 11, 2026	35.40	35.95	33.99	34.12	34.12	-3.64%	10,880,120
Mar 10, 2026	35.10	35.96	34.56	35.41	35.41	1.14%	8,534,367
Mar 9, 2026	35.69	35.87	34.56	35.01	35.01	-1.32%	10,847,250
Mar 6, 2026	33.97	35.85	33.77	35.48	35.48	4.45%	12,479,990
Mar 5, 2026	34.30	34.46	33.55	33.97	33.97	0.50%	7,277,251
Mar 4, 2026	33.25	34.77	33.18	33.80	33.80	0.57%	12,553,020
Mar 3, 2026	34.99	35.05	33.41	33.61	33.61	-4.22%	14,025,850
Mar 2, 2026	34.39	35.35	34.01	35.09	35.09	1.53%	12,516,140
Feb 27, 2026	34.80	35.14	34.38	34.56	34.56	-1.40%	7,709,800
Feb 26, 2026	35.28	35.35	34.10	35.05	35.05	-0.65%	11,711,530