SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	34.31	36.50	34.31	35.60	-	1.95%	12,572,225
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
Jul 14, 2026	37.51	38.77	36.34	38.60	38.60	2.91%	11,360,789
Jul 13, 2026	41.01	41.35	37.41	37.51	37.51	-8.49%	13,525,190
Jul 10, 2026	42.29	43.17	40.97	40.99	40.99	-3.07%	12,802,157
Jul 9, 2026	41.53	42.52	39.68	42.29	42.29	2.70%	16,173,857
Jul 8, 2026	45.76	46.10	41.18	41.18	41.18	-10.01%	22,651,127
Jul 7, 2026	47.45	48.44	45.40	45.76	45.76	-3.56%	11,992,022
Jul 6, 2026	47.81	49.79	47.23	47.45	47.45	-0.73%	15,048,736
Jul 3, 2026	49.30	50.12	47.71	47.80	47.80	-2.59%	15,410,292
Jul 2, 2026	50.80	51.54	48.89	49.07	49.07	-4.66%	16,095,436
Jul 1, 2026	53.80	54.18	51.15	51.47	51.47	-3.96%	24,148,810
Jun 30, 2026	48.72	53.59	48.00	53.59	53.59	10.00%	17,334,587
Jun 29, 2026	50.65	50.90	47.57	48.72	48.72	-4.28%	19,793,220
Jun 26, 2026	55.95	56.87	50.55	50.90	50.90	-6.49%	30,959,500
Jun 25, 2026	50.18	54.43	49.60	54.43	54.43	10.00%	12,536,977
Jun 24, 2026	49.32	50.36	48.22	49.48	49.48	0.16%	9,044,763
Jun 23, 2026	52.60	52.80	49.01	49.40	49.40	-5.05%	13,400,600
Jun 22, 2026	53.00	53.40	50.96	52.03	52.03	-0.29%	13,595,230
Jun 18, 2026	52.07	52.60	51.50	52.18	52.18	-	12,364,390
Jun 17, 2026	50.77	52.86	50.50	52.18	52.18	2.62%	18,389,860
Jun 16, 2026	49.30	51.36	48.85	50.85	50.85	4.09%	21,083,960
Jun 15, 2026	46.00	49.03	45.80	48.85	48.85	7.41%	21,910,550
Jun 12, 2026	46.06	47.20	45.38	45.48	45.48	-0.18%	12,104,330
Jun 11, 2026	46.09	46.42	44.44	45.56	45.56	-1.83%	12,634,139
Jun 10, 2026	47.75	48.36	45.95	46.41	46.41	-4.99%	14,417,250
Jun 9, 2026	48.52	49.19	47.50	48.85	48.85	1.75%	11,675,380
Jun 8, 2026	48.39	49.53	47.48	48.01	48.01	-5.68%	16,171,620
Jun 5, 2026	51.01	53.21	49.23	50.90	50.90	-0.64%	16,042,383
Jun 4, 2026	50.58	51.97	50.33	51.23	51.23	-0.10%	9,810,180