SHE:002718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	48.13	67.99	48.13	55.53	-	-10.00%	3,347,300
Jan 15, 2026	67.99	67.99	61.70	61.70	61.70	-10.01%	2,109,100
Jan 14, 2026	63.72	68.56	63.72	68.56	68.56	10.00%	7,653,898
Jan 13, 2026	59.74	62.33	57.00	62.33	62.33	10.01%	7,681,963
Jan 12, 2026	50.05	56.66	50.05	56.66	56.66	10.00%	8,908,219
Jan 9, 2026	48.13	53.35	48.13	51.51	51.51	4.74%	8,227,219
Jan 8, 2026	48.70	51.66	47.00	49.18	49.18	2.82%	14,181,190
Jan 7, 2026	47.83	47.83	45.04	47.83	47.83	10.00%	11,916,580
Jan 6, 2026	42.97	43.48	42.10	43.48	43.48	9.99%	2,525,350
Jan 5, 2026	39.53	39.53	37.75	39.53	39.53	9.99%	6,917,400
Dec 31, 2025	35.94	35.94	35.94	35.94	35.94	10.01%	610,283
Dec 23, 2025	29.90	32.67	29.28	32.67	32.67	10.00%	6,432,719
Dec 22, 2025	30.31	30.84	29.23	29.70	29.70	-1.72%	2,333,250
Dec 19, 2025	28.96	30.63	28.70	30.22	30.22	4.14%	2,320,400
Dec 18, 2025	29.79	30.20	28.85	29.02	29.02	-2.62%	2,650,969
Dec 17, 2025	29.16	30.04	28.83	29.80	29.80	2.05%	1,955,950
Dec 16, 2025	30.42	30.76	29.10	29.20	29.20	-4.11%	2,633,100
Dec 15, 2025	29.00	30.96	28.51	30.45	30.45	4.25%	2,568,950
Dec 12, 2025	27.91	30.17	27.68	29.21	29.21	4.70%	2,651,650
Dec 11, 2025	28.49	28.76	27.55	27.90	27.90	-2.07%	1,260,174
Dec 10, 2025	29.43	29.56	28.40	28.49	28.49	-3.62%	1,467,074
Dec 9, 2025	28.84	30.26	28.63	29.56	29.56	1.37%	2,576,750
Dec 8, 2025	29.32	29.33	27.39	29.16	29.16	-0.55%	3,394,526
Dec 5, 2025	28.41	30.14	28.17	29.32	29.32	3.60%	2,530,829
Dec 4, 2025	28.72	29.13	28.11	28.30	28.30	-1.97%	1,430,103
Dec 3, 2025	29.26	29.66	28.73	28.87	28.87	-1.33%	1,484,750
Dec 2, 2025	29.08	29.60	28.77	29.26	29.26	1.21%	2,203,453
Dec 1, 2025	30.70	31.90	28.91	28.91	28.91	-5.80%	3,568,702
Nov 28, 2025	30.25	30.94	29.77	30.69	30.69	1.99%	1,713,024
Nov 27, 2025	30.78	31.00	30.03	30.09	30.09	-1.02%	1,711,174
Nov 26, 2025	30.33	31.20	29.75	30.40	30.40	0.20%	1,557,900
Nov 25, 2025	29.65	30.64	29.46	30.34	30.34	3.02%	2,276,495
Nov 24, 2025	30.00	30.69	28.27	29.45	29.45	-1.93%	2,729,200
Nov 21, 2025	31.99	32.45	29.80	30.03	30.03	-6.39%	3,136,579
Nov 20, 2025	31.62	33.16	30.88	32.08	32.08	1.52%	3,568,064
Nov 19, 2025	33.00	33.03	29.73	31.60	31.60	-3.28%	6,883,587
Nov 18, 2025	30.50	33.52	30.10	32.67	32.67	7.22%	5,939,616
Nov 17, 2025	29.19	30.79	28.00	30.47	30.47	5.07%	4,663,023
Nov 14, 2025	29.10	29.44	28.60	29.00	29.00	-0.75%	2,694,855
Nov 13, 2025	29.56	29.70	28.82	29.22	29.22	-1.65%	3,256,130
Nov 12, 2025	29.22	30.03	28.67	29.71	29.71	1.54%	6,524,564
Nov 11, 2025	26.62	29.26	26.61	29.26	29.26	10.00%	3,938,856
Nov 10, 2025	28.05	28.43	26.46	26.60	26.60	-5.57%	3,819,340
Nov 7, 2025	27.78	29.18	27.11	28.17	28.17	1.33%	4,151,240
Nov 6, 2025	27.26	27.94	26.43	27.80	27.80	1.76%	2,908,952
Nov 5, 2025	27.00	28.17	26.50	27.32	27.32	-0.62%	3,306,506
Nov 4, 2025	26.57	28.84	26.50	27.49	27.49	1.97%	5,490,011
Nov 3, 2025	25.10	27.20	25.10	26.96	26.96	7.24%	4,151,640
Oct 31, 2025	24.63	25.16	24.10	25.14	25.14	3.24%	1,938,050
Oct 30, 2025	24.60	24.85	24.15	24.35	24.35	-0.29%	1,750,650