SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	49.33	50.15	48.61	49.23	49.23	-1.05%	10,177,000
Dec 29, 2025	49.87	50.60	49.33	49.75	49.75	-0.30%	11,047,530
Dec 26, 2025	50.51	50.55	49.01	49.90	49.90	-2.42%	13,550,970
Dec 25, 2025	51.04	51.60	50.35	51.14	51.14	-0.97%	13,105,490
Dec 24, 2025	50.61	53.46	50.20	51.64	51.64	2.04%	26,953,437
Dec 23, 2025	50.20	50.98	49.06	50.61	50.61	1.48%	20,281,243
Dec 22, 2025	45.95	49.87	45.55	49.87	49.87	9.99%	21,540,960
Dec 19, 2025	45.52	46.58	44.86	45.34	45.34	-0.07%	11,867,400
Dec 18, 2025	47.92	47.98	45.01	45.37	45.37	-6.42%	16,372,280
Dec 17, 2025	44.86	48.94	44.65	48.48	48.48	8.34%	12,841,070
Dec 16, 2025	46.98	47.00	43.89	44.75	44.75	-4.79%	10,556,240
Dec 15, 2025	47.06	48.11	46.56	47.00	47.00	-1.30%	6,586,040
Dec 12, 2025	46.48	47.95	46.00	47.62	47.62	3.19%	10,707,780
Dec 11, 2025	47.87	48.09	46.09	46.15	46.15	-3.55%	8,743,311
Dec 10, 2025	47.41	48.05	45.84	47.85	47.85	0.31%	9,256,903
Dec 9, 2025	47.56	48.82	46.82	47.70	47.70	0.10%	11,738,400
Dec 8, 2025	46.96	48.27	46.58	47.65	47.65	1.47%	11,865,980
Dec 5, 2025	44.10	48.10	44.10	46.96	46.96	6.70%	15,984,460
Dec 4, 2025	44.21	44.60	43.51	44.01	44.01	-1.34%	5,661,900
Dec 3, 2025	44.12	45.31	44.01	44.61	44.61	0.72%	7,664,100
Dec 2, 2025	44.47	45.35	43.75	44.29	44.29	-0.40%	7,454,127
Dec 1, 2025	45.13	45.58	44.05	44.47	44.47	-1.11%	7,229,570
Nov 28, 2025	43.93	45.50	43.64	44.97	44.97	2.07%	8,193,936
Nov 27, 2025	44.70	46.30	43.93	44.06	44.06	-2.22%	9,502,051
Nov 26, 2025	44.47	45.98	44.10	45.06	45.06	2.88%	13,219,836
Nov 25, 2025	43.71	46.09	43.50	43.80	43.80	1.93%	13,498,502
Nov 24, 2025	42.68	43.48	41.71	42.97	42.97	0.94%	11,379,540
Nov 21, 2025	44.26	44.90	42.20	42.57	42.57	-6.60%	14,049,250
Nov 20, 2025	47.25	48.00	45.45	45.58	45.58	-1.77%	10,617,670
Nov 19, 2025	46.52	47.69	45.92	46.40	46.40	-1.04%	9,420,599
Nov 18, 2025	45.28	48.21	45.10	46.89	46.89	3.49%	17,521,900
Nov 17, 2025	45.88	46.43	45.00	45.31	45.31	-1.26%	12,787,250
Nov 14, 2025	47.01	47.77	45.89	45.89	45.89	-7.26%	17,814,810
Nov 13, 2025	48.28	50.07	47.82	49.48	49.48	2.89%	20,695,470
Nov 12, 2025	48.21	48.97	46.88	48.09	48.09	-2.16%	17,974,540
Nov 11, 2025	51.18	51.23	48.75	49.15	49.15	-1.88%	18,901,190
Nov 10, 2025	54.40	54.40	49.34	50.09	50.09	-6.55%	35,424,250
Nov 7, 2025	49.95	53.60	49.80	53.60	53.60	9.99%	29,223,040
Nov 6, 2025	45.63	48.73	45.51	48.73	48.73	10.00%	23,832,060
Nov 5, 2025	43.00	45.31	42.05	44.30	44.30	-0.02%	20,043,090
Nov 4, 2025	44.74	46.38	43.90	44.31	44.31	-0.69%	16,396,950
Nov 3, 2025	42.37	45.00	42.31	44.62	44.62	3.74%	19,611,300
Oct 31, 2025	43.38	45.79	42.71	43.01	43.01	-0.85%	18,026,810
Oct 30, 2025	44.55	45.33	43.32	43.38	43.38	-2.47%	15,028,830
Oct 29, 2025	43.28	44.77	43.28	44.48	44.48	3.73%	16,075,220
Oct 28, 2025	42.13	44.43	41.87	42.88	42.88	2.00%	20,643,430
Oct 27, 2025	41.42	43.01	41.31	42.04	42.04	7.52%	25,046,390