SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.95	40.50	39.11	39.16	39.16	-0.84%	16,154,940
Sep 21, 2026	40.67	40.86	39.15	39.49	39.49	0.46%	22,622,835
Sep 18, 2026	38.00	39.33	37.51	39.31	39.31	3.97%	31,631,902
Sep 17, 2026	36.94	38.38	36.72	37.81	37.81	2.19%	20,027,706
Sep 16, 2026	36.70	37.35	35.82	37.00	37.00	0.84%	17,781,630
Sep 15, 2026	37.14	37.80	36.61	36.69	36.69	-1.11%	17,864,018
Sep 14, 2026	34.69	37.60	34.64	37.10	37.10	6.79%	33,717,439
Sep 11, 2026	34.71	35.29	33.50	34.74	34.74	-1.59%	14,595,083
Sep 10, 2026	35.02	35.59	34.43	35.30	35.30	-	13,907,280
Sep 9, 2026	35.21	36.29	35.06	35.30	35.30	-0.20%	16,940,431
Sep 8, 2026	36.54	36.69	35.08	35.37	35.37	-3.94%	21,185,838
Sep 7, 2026	36.60	37.34	35.47	36.82	36.82	1.60%	23,964,722
Sep 4, 2026	37.66	38.69	36.08	36.24	36.24	-1.82%	23,907,834
Sep 3, 2026	35.98	37.35	34.96	36.91	36.91	3.39%	19,654,292
Sep 2, 2026	34.61	36.33	33.94	35.70	35.70	2.06%	17,403,632
Sep 1, 2026	35.84	35.85	34.87	34.98	34.98	-2.40%	10,583,738
Aug 31, 2026	34.96	36.05	33.86	35.84	35.84	1.04%	17,251,356
Aug 28, 2026	36.01	36.66	34.81	35.47	35.47	-3.95%	23,503,880
Aug 27, 2026	35.48	37.00	34.15	36.93	36.93	4.09%	20,449,358
Aug 26, 2026	35.39	36.58	35.06	35.48	35.48	0.77%	15,061,134
Aug 25, 2026	34.02	35.67	33.21	35.21	35.21	2.21%	15,712,320
Aug 24, 2026	33.60	34.88	33.13	34.45	34.45	3.21%	14,419,425
Aug 21, 2026	32.66	34.34	32.50	33.38	33.38	1.92%	10,175,168
Aug 20, 2026	33.07	33.38	32.34	32.75	32.75	-0.15%	9,251,955
Aug 19, 2026	34.41	34.53	32.59	32.80	32.80	-7.00%	11,729,872
Aug 18, 2026	36.31	36.36	34.88	35.27	35.27	-2.81%	11,518,238
Aug 17, 2026	35.49	36.40	35.05	36.29	36.29	2.57%	11,637,964
Aug 14, 2026	35.47	35.64	34.81	35.38	35.38	1.06%	10,730,851
Aug 13, 2026	35.76	36.50	34.98	35.01	35.01	0.26%	18,320,525
Aug 12, 2026	34.20	35.74	34.18	34.92	34.92	2.08%	16,832,029
Aug 11, 2026	34.31	35.26	33.60	34.21	34.21	2.46%	21,495,164
Aug 10, 2026	34.76	35.09	32.85	33.39	33.39	-2.45%	13,159,428
Aug 7, 2026	33.61	34.40	33.06	34.23	34.23	2.09%	12,753,240
Aug 6, 2026	33.44	33.80	32.84	33.53	33.53	-0.36%	10,895,013
Aug 5, 2026	31.78	34.00	31.41	33.65	33.65	4.73%	14,209,420
Aug 4, 2026	31.31	32.31	30.95	32.13	32.13	3.65%	11,346,238
Aug 3, 2026	31.01	31.49	30.66	31.00	31.00	1.24%	8,579,597
Jul 31, 2026	30.80	32.08	30.61	30.62	30.62	2.99%	15,080,074
Jul 30, 2026	31.21	31.42	29.26	29.73	29.73	-5.20%	12,815,260
Jul 29, 2026	31.79	31.86	30.02	31.36	31.36	-1.01%	11,241,300
Jul 28, 2026	32.58	33.00	31.42	31.68	31.68	-4.23%	12,340,920
Jul 27, 2026	32.38	33.10	32.18	33.08	33.08	2.54%	8,870,941
Jul 24, 2026	33.49	33.49	32.10	32.26	32.26	-4.61%	9,096,443
Jul 23, 2026	33.00	33.95	32.98	33.82	33.82	2.48%	10,766,670
Jul 22, 2026	33.65	34.08	32.82	33.00	33.00	-2.31%	11,743,830
Jul 21, 2026	32.03	33.94	30.00	33.78	33.78	5.93%	19,077,520
Jul 20, 2026	33.99	34.19	30.90	31.89	31.89	-4.89%	13,853,534
Jul 17, 2026	35.97	35.99	33.14	33.53	33.53	-6.84%	11,785,909
Jul 16, 2026	38.01	38.31	35.76	35.99	35.99	-6.57%	11,512,062
Jul 15, 2026	38.60	40.28	38.17	38.52	38.52	-0.21%	11,907,700