SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	43.38	45.79	42.71	43.01	43.01	-0.85%	18,026,811
Oct 30, 2025	44.55	45.33	43.32	43.38	43.38	-2.47%	15,166,238
Oct 29, 2025	43.28	44.77	43.28	44.48	44.48	3.73%	16,414,029
Oct 28, 2025	42.13	44.43	41.87	42.88	42.88	2.00%	20,643,439
Oct 27, 2025	41.42	43.01	41.31	42.04	42.04	7.52%	25,046,398
Oct 24, 2025	38.07	39.18	37.77	39.10	39.10	4.10%	12,860,446
Oct 23, 2025	38.29	38.66	36.58	37.56	37.56	-2.87%	18,010,318
Oct 22, 2025	39.57	39.80	37.53	38.67	38.67	-3.23%	13,602,067
Oct 21, 2025	39.32	40.40	39.01	39.96	39.96	2.99%	13,626,953
Oct 20, 2025	39.93	40.91	38.49	38.80	38.80	-1.42%	16,067,752
Oct 17, 2025	43.00	43.19	39.36	39.36	39.36	-9.99%	18,723,994
Oct 16, 2025	44.04	44.43	41.60	43.73	43.73	-0.59%	22,730,442
Oct 15, 2025	40.80	44.51	39.44	43.99	43.99	7.21%	26,489,717
Oct 14, 2025	41.60	43.60	40.59	41.03	41.03	1.08%	21,477,807
Oct 13, 2025	39.20	41.08	39.20	40.59	40.59	-3.24%	15,270,057
Oct 10, 2025	42.60	43.38	41.55	41.95	41.95	-1.29%	13,847,273
Oct 9, 2025	41.30	43.80	40.50	42.50	42.50	2.93%	27,433,302
Sep 30, 2025	39.12	42.66	38.95	41.29	41.29	5.14%	30,773,828
Sep 29, 2025	38.31	40.42	38.14	39.27	39.27	3.53%	25,873,469
Sep 26, 2025	38.00	39.93	37.93	37.93	37.93	-1.53%	22,114,665
Sep 25, 2025	39.31	40.48	38.00	38.52	38.52	-1.93%	24,584,053
Sep 24, 2025	39.35	40.00	37.40	39.28	39.28	-2.07%	25,315,878
Sep 23, 2025	40.66	41.62	38.81	40.11	40.11	0.58%	28,943,890
Sep 22, 2025	40.00	40.41	38.40	39.88	39.88	-1.31%	22,334,644
Sep 19, 2025	39.46	41.59	38.10	40.41	40.41	2.46%	34,500,572
Sep 18, 2025	38.40	40.10	38.08	39.44	39.44	2.79%	36,198,321
Sep 17, 2025	39.03	39.42	37.77	38.37	38.37	-2.54%	24,328,481
Sep 16, 2025	36.74	40.37	36.62	39.37	39.37	7.22%	41,967,749
Sep 15, 2025	37.20	37.95	36.48	36.72	36.72	-1.29%	26,101,575
Sep 12, 2025	37.94	38.32	36.91	37.20	37.20	-1.92%	33,650,893
Sep 11, 2025	34.30	37.93	34.29	37.93	37.93	10.01%	43,534,498
Sep 10, 2025	34.00	35.41	33.81	34.48	34.48	1.29%	19,975,400
Sep 9, 2025	34.17	34.29	33.52	34.04	34.04	-0.41%	16,169,227
Sep 8, 2025	36.30	36.49	33.90	34.18	34.18	-6.66%	30,889,825
Sep 5, 2025	33.94	36.82	33.70	36.62	36.62	6.98%	30,407,032
Sep 4, 2025	34.09	35.42	33.60	34.23	34.23	0.41%	32,528,616
Sep 3, 2025	33.19	34.75	32.94	34.09	34.09	2.84%	23,173,162
Sep 2, 2025	35.70	36.12	32.60	33.15	33.15	-7.14%	37,623,942
Sep 1, 2025	37.35	37.87	35.50	35.70	35.70	-3.51%	27,712,619
Aug 29, 2025	38.00	38.20	36.46	37.00	37.00	-2.37%	31,252,482
Aug 28, 2025	35.10	38.35	35.10	37.90	37.90	7.27%	45,322,215
Aug 27, 2025	33.67	37.26	33.45	35.33	35.33	3.91%	51,444,699
Aug 26, 2025	35.14	35.78	33.89	34.00	34.00	-4.49%	37,706,798
Aug 25, 2025	38.00	38.00	34.80	35.60	35.60	0.31%	46,053,244
Aug 22, 2025	33.65	36.40	33.00	35.49	35.49	1.40%	53,284,237
Aug 21, 2025	32.70	35.53	32.00	35.00	35.00	8.36%	72,871,811
Aug 20, 2025	33.68	33.68	31.40	32.30	32.30	-4.27%	57,217,179
Aug 19, 2025	33.67	33.74	32.83	33.74	33.74	10.01%	19,849,431
Aug 18, 2025	29.18	31.70	29.10	30.67	30.67	6.42%	75,027,646
Aug 15, 2025	26.22	28.82	26.22	28.82	28.82	10.00%	37,048,085