SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	48.50	48.50	45.83	46.60	-	-1.02%	10,877,885
Apr 29, 2026	45.20	47.50	45.01	47.08	47.08	3.43%	15,373,430
Apr 28, 2026	47.09	47.50	45.01	45.52	45.52	-3.97%	13,212,630
Apr 27, 2026	47.81	49.20	47.00	47.40	47.40	-1.23%	15,537,781
Apr 24, 2026	48.50	48.95	47.50	47.99	47.99	-2.32%	10,729,109
Apr 23, 2026	48.77	49.97	48.58	49.13	49.13	1.05%	13,939,151
Apr 22, 2026	48.35	48.80	47.73	48.62	48.62	0.66%	8,975,234
Apr 21, 2026	48.42	48.65	47.02	48.30	48.30	-1.09%	9,114,504
Apr 20, 2026	48.07	49.54	47.00	48.83	48.83	1.54%	14,082,345
Apr 17, 2026	47.85	48.31	47.00	48.09	48.09	0.31%	10,783,182
Apr 16, 2026	47.60	48.58	47.07	47.94	47.94	1.35%	9,291,255
Apr 15, 2026	48.20	48.80	47.24	47.30	47.30	-1.64%	8,699,574
Apr 14, 2026	47.99	48.80	47.20	48.09	48.09	1.01%	11,510,195
Apr 13, 2026	47.39	48.07	46.00	47.61	47.61	-0.58%	15,352,150
Apr 10, 2026	47.50	49.15	47.45	47.89	47.89	1.48%	9,898,712
Apr 9, 2026	46.39	48.15	46.04	47.19	47.19	1.40%	10,745,210
Apr 8, 2026	44.83	46.68	44.83	46.54	46.54	6.26%	9,495,796
Apr 7, 2026	43.76	44.50	43.28	43.80	43.80	-0.45%	6,145,035
Apr 3, 2026	44.75	44.99	44.00	44.00	44.00	-1.19%	3,965,806
Apr 2, 2026	45.78	45.88	44.15	44.53	44.53	-3.30%	6,375,046
Apr 1, 2026	45.75	46.45	45.50	46.05	46.05	2.11%	6,957,563
Mar 31, 2026	45.66	46.70	44.81	45.10	45.10	-1.74%	7,245,006
Mar 30, 2026	45.76	46.70	45.51	45.90	45.90	-0.84%	8,291,935
Mar 27, 2026	44.91	46.68	44.91	46.29	46.29	1.07%	6,267,466
Mar 26, 2026	46.78	47.13	45.55	45.80	45.80	-1.89%	6,755,645
Mar 25, 2026	45.24	47.05	45.01	46.68	46.68	3.83%	11,913,750
Mar 24, 2026	45.10	45.39	43.15	44.96	44.96	1.26%	11,066,170
Mar 23, 2026	44.55	46.12	43.92	44.40	44.40	-2.87%	14,772,440
Mar 20, 2026	46.19	47.50	45.60	45.71	45.71	-0.63%	12,216,660
Mar 19, 2026	47.70	47.91	45.66	46.00	46.00	-4.82%	17,120,860
Mar 18, 2026	48.11	48.67	47.20	48.33	48.33	1.34%	10,763,920
Mar 17, 2026	51.26	51.46	47.60	47.69	47.69	-6.65%	15,367,430
Mar 16, 2026	53.78	54.00	49.88	51.09	51.09	-4.84%	15,005,220
Mar 13, 2026	54.13	55.48	53.32	53.69	53.69	-2.17%	7,859,940
Mar 12, 2026	57.58	57.68	54.00	54.88	54.88	-4.89%	13,378,960
Mar 11, 2026	57.94	59.09	57.38	57.70	57.70	-0.35%	11,228,171
Mar 10, 2026	57.02	58.16	56.44	57.90	57.90	2.62%	11,512,480
Mar 9, 2026	55.63	56.67	52.27	56.42	56.42	-0.98%	14,409,710
Mar 6, 2026	56.22	58.15	55.70	56.98	56.98	1.32%	10,938,999
Mar 5, 2026	56.34	58.15	55.65	56.24	56.24	1.94%	12,936,100
Mar 4, 2026	55.44	57.47	54.95	55.17	55.17	-2.22%	11,013,320
Mar 3, 2026	57.47	58.18	55.80	56.42	56.42	-1.83%	12,945,760
Mar 2, 2026	55.58	57.96	55.10	57.47	57.47	1.06%	12,277,540
Feb 27, 2026	55.54	57.17	54.86	56.87	56.87	-0.25%	10,527,450
Feb 26, 2026	55.50	57.19	53.80	57.01	57.01	4.39%	12,908,440
Feb 25, 2026	55.22	55.60	53.80	54.61	54.61	-1.07%	7,148,122
Feb 24, 2026	55.10	56.20	53.83	55.20	55.20	1.34%	9,484,400
Feb 13, 2026	54.84	55.94	54.03	54.47	54.47	-2.38%	12,191,690
Feb 12, 2026	52.73	55.80	51.70	55.80	55.80	9.99%	16,737,450
Feb 11, 2026	51.98	52.47	50.61	50.73	50.73	-2.61%	9,493,098