SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.59	29.59	25.82	28.57	28.57	4.08%	13,174,917
Oct 22, 2026	29.01	29.02	27.45	27.45	27.45	-4.79%	9,304,210
Oct 21, 2026	29.18	29.68	28.65	28.83	28.83	-0.65%	10,921,690
Oct 20, 2026	28.00	29.44	27.88	29.02	29.02	3.02%	11,764,550
Oct 19, 2026	28.00	29.48	27.48	28.17	28.17	-1.26%	12,327,000
Oct 16, 2026	29.59	30.28	28.33	28.53	28.53	-0.42%	9,799,370
Oct 15, 2026	28.86	29.65	28.22	28.65	28.65	-4.02%	11,150,629
Oct 14, 2026	30.64	30.80	29.82	29.85	29.85	-2.80%	7,259,007
Oct 13, 2026	30.63	31.20	29.13	30.71	30.71	-2.04%	14,865,677
Oct 12, 2026	31.61	32.19	31.30	31.35	31.35	-2.37%	8,243,000
Oct 9, 2026	32.68	32.68	30.70	32.11	32.11	-2.49%	15,284,240
Oct 8, 2026	34.45	36.24	32.50	32.93	32.93	-3.29%	17,109,900
Sep 30, 2026	35.28	35.70	34.01	34.05	34.05	-0.82%	11,054,730
Sep 29, 2026	33.84	34.58	33.56	34.33	34.33	1.27%	8,720,182
Sep 28, 2026	37.05	37.07	33.51	33.90	33.90	-8.67%	17,396,612
Sep 24, 2026	38.60	39.09	37.04	37.12	37.12	-4.75%	12,960,256
Sep 23, 2026	39.11	39.82	38.85	38.97	38.97	-0.49%	11,904,066
Sep 22, 2026	39.95	40.50	39.11	39.16	39.16	-0.84%	16,154,945
Sep 21, 2026	40.67	40.86	39.15	39.49	39.49	0.46%	22,608,635
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%	17,855,818
Sep 14, 2026	34.69	37.60	34.64	37.10	37.10	6.79%	33,711,739
Sep 11, 2026	34.71	35.29	33.50	34.74	34.74	-1.59%	14,588,283
Sep 10, 2026	35.02	35.59	34.43	35.30	35.30	-	13,907,281
Sep 9, 2026	35.21	36.29	35.06	35.30	35.30	-0.20%	16,929,031
Sep 8, 2026	36.54	36.69	35.08	35.37	35.37	-3.94%	21,178,138
Sep 7, 2026	36.60	37.34	35.47	36.82	36.82	1.60%	23,959,422
Sep 4, 2026	37.66	38.69	36.08	36.24	36.24	-1.82%	23,900,034
Sep 3, 2026	35.98	37.35	34.96	36.91	36.91	3.39%	19,649,092
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%	10,580,938
Aug 31, 2026	34.96	36.05	33.86	35.84	35.84	1.04%	17,248,556
Aug 28, 2026	36.01	36.66	34.81	35.47	35.47	-3.95%	23,490,680
Aug 27, 2026	35.48	37.00	34.15	36.93	36.93	4.09%	20,446,058
Aug 26, 2026	35.39	36.58	35.06	35.48	35.48	0.77%	15,058,334
Aug 25, 2026	34.02	35.67	33.21	35.21	35.21	2.21%	15,712,321
Aug 24, 2026	33.60	34.88	33.13	34.45	34.45	3.21%	14,391,725
Aug 21, 2026	32.66	34.34	32.50	33.38	33.38	1.92%	10,174,868
Aug 20, 2026	33.07	33.38	32.34	32.75	32.75	-0.15%	9,250,955
Aug 19, 2026	34.41	34.53	32.59	32.80	32.80	-7.00%	11,722,272
Aug 18, 2026	36.31	36.36	34.88	35.27	35.27	-2.81%	11,491,538
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%	13,156,828
Aug 7, 2026	33.61	34.40	33.06	34.23	34.23	2.09%	12,753,241