SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	64.50	65.47	60.00	60.74	60.74	-5.67%	21,177,367
May 20, 2026	64.47	65.58	62.90	64.39	64.39	-0.12%	20,800,639
May 19, 2026	63.33	64.62	60.50	64.47	64.47	1.77%	33,228,190
May 18, 2026	58.49	63.71	58.49	63.35	63.35	9.37%	32,294,530
May 15, 2026	57.23	59.85	57.23	57.92	57.92	0.42%	28,672,140
May 14, 2026	54.93	58.90	54.11	57.68	57.68	7.11%	41,868,910
May 13, 2026	48.73	53.85	48.72	53.85	53.85	10.01%	22,126,560
May 12, 2026	50.81	51.00	48.68	48.95	48.95	-0.43%	17,386,600
May 11, 2026	48.40	49.99	48.10	49.16	49.16	2.67%	18,245,760
May 8, 2026	48.47	48.57	47.40	47.88	47.88	-2.19%	15,974,170
May 7, 2026	47.17	49.15	46.80	48.95	48.95	3.77%	21,052,970
May 6, 2026	46.77	47.65	46.76	47.17	47.17	1.33%	14,642,110
Apr 30, 2026	46.88	47.10	45.83	46.55	46.55	-1.13%	11,004,980
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%	15,537,780
Apr 24, 2026	48.50	48.95	47.50	47.99	47.99	-2.32%	10,729,100
Apr 23, 2026	48.77	49.97	48.58	49.13	49.13	1.05%	13,939,150
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%	14,082,340
Apr 17, 2026	47.85	48.31	47.00	48.09	48.09	0.31%	10,783,180
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%	11,510,190
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%	11,228,170
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