SHE:002318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	19.97	20.58	19.95	20.34	20.34	1.85%	9,544,887
Aug 7, 2026	19.90	20.04	19.70	19.97	19.97	0.40%	6,805,204
Aug 6, 2026	20.22	20.38	19.68	19.89	19.89	-2.16%	14,736,045
Aug 5, 2026	20.46	20.56	20.12	20.33	20.33	-1.50%	12,231,000
Aug 4, 2026	21.30	21.45	20.20	20.64	20.64	-3.01%	18,084,200
Aug 3, 2026	20.41	21.30	20.24	21.28	21.28	5.56%	15,087,280
Jul 31, 2026	20.26	20.50	20.01	20.16	20.16	-1.27%	10,800,514
Jul 30, 2026	20.20	20.80	20.16	20.42	20.42	0.49%	9,837,389
Jul 29, 2026	19.82	20.50	19.71	20.32	20.32	2.52%	10,853,200
Jul 28, 2026	20.25	20.25	19.56	19.82	19.82	-2.84%	11,854,090
Jul 27, 2026	18.86	20.46	18.68	20.40	20.40	7.94%	20,743,550
Jul 24, 2026	19.40	19.72	18.48	18.90	18.90	-3.52%	15,502,180
Jul 23, 2026	18.89	19.61	18.72	19.59	19.59	3.76%	15,622,880
Jul 22, 2026	18.82	19.05	18.36	18.88	18.88	1.89%	14,489,010
Jul 21, 2026	18.34	18.95	18.25	18.53	18.53	0.93%	15,581,560
Jul 20, 2026	18.04	19.02	17.79	18.36	18.36	1.05%	19,946,980
Jul 17, 2026	17.91	18.51	17.91	18.17	18.17	1.51%	15,474,388
Jul 16, 2026	17.90	18.23	17.74	17.90	17.90	-1.43%	14,104,925
Jul 15, 2026	17.60	18.42	17.12	18.16	18.16	-0.11%	18,604,090
Jul 14, 2026	18.01	18.34	17.86	18.18	18.18	0.89%	11,764,366
Jul 13, 2026	18.79	18.88	17.97	18.02	18.02	-4.20%	15,925,160
Jul 10, 2026	19.46	19.50	18.76	18.81	18.81	-3.54%	18,379,924
Jul 9, 2026	20.90	21.03	18.90	19.50	19.50	-6.92%	26,092,577
Jul 8, 2026	21.76	21.97	20.93	20.95	20.95	-3.94%	11,212,789
Jul 7, 2026	23.50	23.50	21.76	21.81	21.81	-6.95%	12,440,400
Jul 6, 2026	24.00	24.10	23.42	23.44	23.44	-1.72%	6,328,482
Jul 3, 2026	23.61	24.03	23.41	23.85	23.85	1.88%	7,443,363
Jul 2, 2026	23.80	23.95	23.36	23.41	23.41	-1.72%	6,965,662
Jul 1, 2026	23.79	24.18	23.71	23.82	23.82	-0.33%	8,683,274
Jun 30, 2026	23.21	24.06	22.97	23.90	23.90	1.96%	13,355,034
Jun 29, 2026	22.95	24.24	22.70	23.44	23.44	2.00%	11,206,520
Jun 26, 2026	23.92	24.10	22.80	22.98	22.98	-3.93%	12,994,250
Jun 25, 2026	23.67	24.22	22.46	23.92	23.92	1.27%	17,137,510
Jun 24, 2026	24.58	24.76	23.50	23.62	23.62	-4.57%	12,078,860
Jun 23, 2026	24.75	25.30	24.55	24.75	24.75	0.12%	11,420,190
Jun 22, 2026	24.70	24.86	24.29	24.72	24.72	-1.59%	12,625,460
Jun 18, 2026	23.99	25.16	23.72	25.12	25.12	4.58%	16,820,280
Jun 17, 2026	23.19	24.12	23.03	24.02	24.02	4.03%	13,142,490