SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.19	47.50	45.60	45.71	45.71	-0.63%	12,216,660
Mar 19, 2026	47.70	47.91	45.66	46.00	46.00	-4.82%	17,120,860
Mar 18, 2026	48.11	48.67	47.20	48.33	48.33	1.34%	10,763,920
Mar 17, 2026	51.26	51.46	47.60	47.69	47.69	-6.65%	15,367,430
Mar 16, 2026	53.78	54.00	49.88	51.09	51.09	-4.84%	15,005,220
Mar 13, 2026	54.13	55.48	53.32	53.69	53.69	-2.17%	7,859,940
Mar 12, 2026	57.58	57.68	54.00	54.88	54.88	-4.89%	13,378,960
Mar 11, 2026	57.94	59.09	57.38	57.70	57.70	-0.35%	11,228,171
Mar 10, 2026	57.02	58.16	56.44	57.90	57.90	2.62%	11,512,480
Mar 9, 2026	55.63	56.67	52.27	56.42	56.42	-0.98%	14,409,710
Mar 6, 2026	56.22	58.15	55.70	56.98	56.98	1.32%	10,938,999
Mar 5, 2026	56.34	58.15	55.65	56.24	56.24	1.94%	12,936,100
Mar 4, 2026	55.44	57.47	54.95	55.17	55.17	-2.22%	11,013,320
Mar 3, 2026	57.47	58.18	55.80	56.42	56.42	-1.83%	12,945,760
Mar 2, 2026	55.58	57.96	55.10	57.47	57.47	1.06%	12,277,540
Feb 27, 2026	55.54	57.17	54.86	56.87	56.87	-0.25%	10,527,450
Feb 26, 2026	55.50	57.19	53.80	57.01	57.01	4.39%	12,908,440
Feb 25, 2026	55.22	55.60	53.80	54.61	54.61	-1.07%	7,148,122
Feb 24, 2026	55.10	56.20	53.83	55.20	55.20	1.34%	9,484,400
Feb 13, 2026	54.84	55.94	54.03	54.47	54.47	-2.38%	12,191,690
Feb 12, 2026	52.73	55.80	51.70	55.80	55.80	9.99%	16,737,450
Feb 11, 2026	51.98	52.47	50.61	50.73	50.73	-2.61%	9,493,098
Feb 10, 2026	52.02	52.90	51.23	52.09	52.09	-1.99%	13,402,241
Feb 9, 2026	52.84	53.45	51.55	53.15	53.15	2.61%	10,629,240
Feb 6, 2026	49.84	53.27	49.53	51.80	51.80	1.05%	14,279,500
Feb 5, 2026	56.10	56.58	51.26	51.26	51.26	-9.99%	13,187,020
Feb 4, 2026	56.82	57.90	55.44	56.95	56.95	-0.35%	8,398,696
Feb 3, 2026	55.59	57.20	54.40	57.15	57.15	4.00%	12,052,990
Feb 2, 2026	56.68	57.08	54.80	54.95	54.95	-2.19%	9,830,295
Jan 30, 2026	55.67	57.34	54.41	56.18	56.18	0.64%	10,139,897
Jan 29, 2026	57.21	58.16	55.64	55.82	55.82	-3.54%	9,962,757
Jan 28, 2026	57.42	58.40	56.25	57.87	57.87	0.78%	9,794,919
Jan 27, 2026	55.64	57.78	54.45	57.42	57.42	1.66%	12,193,880
Jan 26, 2026	57.69	59.55	56.10	56.48	56.48	-2.20%	12,065,940
Jan 23, 2026	57.61	58.87	56.30	57.75	57.75	0.26%	11,577,560
Jan 22, 2026	59.49	60.20	56.76	57.60	57.60	-3.18%	15,806,851
Jan 21, 2026	55.81	60.20	55.48	59.49	59.49	5.01%	21,514,310
Jan 20, 2026	56.17	58.00	53.98	56.65	56.65	1.56%	22,107,960
Jan 19, 2026	54.01	57.30	53.68	55.78	55.78	4.07%	22,611,160
Jan 16, 2026	54.40	54.95	51.83	53.60	53.60	1.15%	17,253,552
Jan 15, 2026	51.80	54.00	51.52	52.99	52.99	2.10%	14,359,851
Jan 14, 2026	51.45	53.56	50.69	51.90	51.90	1.59%	20,569,520
Jan 13, 2026	52.53	52.98	50.39	51.09	51.09	-2.89%	15,731,649
Jan 12, 2026	53.65	53.75	50.50	52.61	52.61	-1.79%	20,981,920
Jan 9, 2026	50.50	54.55	49.21	53.57	53.57	6.69%	23,883,920
Jan 8, 2026	50.14	52.73	49.80	50.21	50.21	-0.16%	18,895,200
Jan 7, 2026	47.91	50.85	47.68	50.29	50.29	4.16%	20,653,430
Jan 6, 2026	49.05	50.05	47.91	48.28	48.28	-1.31%	14,734,660
Jan 5, 2026	48.75	49.26	48.05	48.92	48.92	0.82%	11,838,380
Dec 31, 2025	49.75	50.07	48.30	48.52	48.52	-1.44%	10,109,630