SHE:002718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.63	91.72	85.00	87.18	87.18	-3.34%	1,916,250
May 28, 2026	88.07	92.00	87.30	90.19	90.19	1.86%	2,288,550
May 27, 2026	93.71	94.98	86.50	88.54	88.54	-2.28%	2,466,885
May 26, 2026	90.32	92.78	89.00	90.61	90.61	2.55%	3,556,900
May 25, 2026	81.01	88.36	81.01	88.36	88.36	10.00%	2,416,558
May 22, 2026	79.14	83.00	78.31	80.33	80.33	2.18%	1,618,600
May 21, 2026	82.45	85.22	78.08	78.62	78.62	-4.83%	1,772,640
May 20, 2026	80.37	87.18	79.12	82.61	82.61	4.24%	2,662,150
May 19, 2026	76.26	79.33	75.40	79.25	79.25	3.92%	1,474,900
May 18, 2026	74.26	76.80	73.09	76.26	76.26	1.88%	1,165,250
May 15, 2026	75.09	76.88	73.88	74.85	74.85	-0.32%	1,648,900
May 14, 2026	78.66	78.66	74.23	75.09	75.09	-4.64%	1,900,100
May 13, 2026	82.99	84.90	76.91	78.74	78.74	-2.93%	2,859,180
May 12, 2026	82.51	83.50	79.30	81.12	81.12	3.40%	3,689,830
May 11, 2026	70.59	78.45	70.32	78.45	78.45	10.00%	2,351,570
May 8, 2026	69.32	72.00	68.52	71.32	71.32	2.54%	2,336,553
May 7, 2026	70.90	72.22	68.27	69.55	69.55	-1.90%	2,290,250
May 6, 2026	72.99	75.18	70.48	70.90	70.90	-2.04%	2,359,500
Apr 30, 2026	70.50	75.48	69.84	72.38	72.38	2.74%	2,028,800
Apr 29, 2026	71.10	71.95	70.10	70.45	70.45	-0.11%	1,749,600
Apr 28, 2026	70.20	71.54	69.41	70.53	70.53	-0.01%	971,900
Apr 27, 2026	69.98	71.48	69.33	70.54	70.54	0.77%	1,273,950
Apr 24, 2026	70.50	71.18	69.26	70.00	70.00	-1.53%	1,369,633
Apr 23, 2026	71.62	72.09	69.79	71.09	71.09	-0.45%	1,625,200
Apr 22, 2026	72.07	73.47	71.20	71.41	71.41	-0.86%	1,359,000
Apr 21, 2026	73.83	74.50	72.03	72.03	72.03	-2.56%	1,884,850
Apr 20, 2026	75.72	76.70	72.90	73.92	73.92	-2.30%	1,942,390
Apr 17, 2026	75.67	78.58	75.66	75.66	75.66	0.49%	1,912,800
Apr 16, 2026	74.00	76.10	71.20	75.29	75.29	1.51%	1,885,000
Apr 15, 2026	73.00	75.48	72.14	74.17	74.17	2.05%	1,955,400
Apr 14, 2026	75.48	75.48	70.57	72.68	72.68	-1.65%	3,102,800
Apr 13, 2026	78.00	78.00	72.13	73.90	73.90	-5.75%	3,368,800
Apr 10, 2026	78.99	82.53	76.90	78.41	78.41	3.02%	5,084,514
Apr 9, 2026	68.85	76.11	68.00	76.11	76.11	10.00%	2,470,053
Apr 8, 2026	66.33	69.88	66.33	69.19	69.19	2.75%	3,108,358
Apr 7, 2026	65.37	69.88	63.42	67.34	67.34	3.01%	3,664,221
Apr 3, 2026	60.00	66.53	59.79	65.37	65.37	7.87%	4,559,310
Mar 26, 2026	63.18	64.86	59.81	60.60	60.60	-3.04%	3,470,190
Mar 25, 2026	56.91	62.50	55.51	62.50	62.50	10.00%	2,152,609
Mar 24, 2026	55.00	57.56	53.30	56.82	56.82	3.35%	1,667,440
Mar 23, 2026	56.77	56.77	53.06	54.98	54.98	-3.53%	1,939,856
Mar 20, 2026	57.98	58.46	56.35	56.99	56.99	-1.33%	2,113,150
Mar 19, 2026	58.07	58.58	56.58	57.76	57.76	-1.52%	1,752,100
Mar 18, 2026	59.54	59.60	57.60	58.65	58.65	-1.01%	1,579,300
Mar 17, 2026	60.23	60.94	58.63	59.25	59.25	-0.64%	1,128,949
Mar 16, 2026	59.80	60.50	58.90	59.63	59.63	-0.37%	1,157,500
Mar 13, 2026	60.74	62.97	59.50	59.85	59.85	-0.58%	1,568,176
Mar 12, 2026	61.17	61.29	59.50	60.20	60.20	-1.08%	1,224,214
Mar 11, 2026	61.84	62.19	59.88	60.86	60.86	-1.09%	1,793,304
Mar 10, 2026	61.40	63.00	60.12	61.53	61.53	0.67%	1,868,940