SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.97	12.03	11.81	11.88	11.88	-0.92%	3,344,700
Mar 18, 2026	11.88	12.04	11.87	11.99	11.99	0.67%	2,398,430
Mar 17, 2026	11.93	12.08	11.87	11.91	11.91	-0.25%	3,186,650
Mar 16, 2026	11.93	11.96	11.81	11.94	11.94	0.42%	3,107,170
Mar 13, 2026	11.95	12.04	11.87	11.89	11.89	-0.42%	3,875,840
Mar 12, 2026	11.85	11.95	11.84	11.94	11.94	0.76%	3,706,990
Mar 11, 2026	11.79	11.85	11.72	11.85	11.85	0.34%	3,214,267
Mar 10, 2026	11.61	11.85	11.58	11.81	11.81	2.07%	3,619,850
Mar 9, 2026	11.58	11.70	11.53	11.57	11.57	-0.69%	3,321,597
Mar 6, 2026	11.64	11.78	11.52	11.65	11.65	-	3,496,253
Mar 5, 2026	11.32	11.99	11.30	11.65	11.65	4.02%	11,207,170
Mar 4, 2026	11.35	11.39	11.15	11.20	11.20	-1.75%	3,604,000
Mar 3, 2026	11.52	11.60	11.37	11.40	11.40	-1.04%	3,148,620
Mar 2, 2026	11.58	11.62	11.40	11.52	11.52	-0.95%	3,421,494
Feb 27, 2026	11.65	11.73	11.59	11.63	11.63	-0.68%	2,784,960
Feb 26, 2026	11.73	11.79	11.65	11.71	11.71	-0.09%	3,311,384
Feb 25, 2026	11.82	11.85	11.70	11.72	11.72	-0.26%	2,946,950
Feb 24, 2026	11.70	12.01	11.70	11.75	11.75	0.86%	3,046,293
Feb 13, 2026	11.71	11.78	11.65	11.65	11.65	-0.09%	2,586,130
Feb 12, 2026	11.79	11.84	11.64	11.66	11.66	-1.02%	3,017,652
Feb 11, 2026	11.81	11.86	11.76	11.78	11.78	-0.08%	2,443,313
Feb 10, 2026	11.80	11.84	11.75	11.79	11.79	-0.25%	2,181,960
Feb 9, 2026	11.85	11.85	11.73	11.82	11.82	0.34%	2,681,130
Feb 6, 2026	11.82	11.86	11.72	11.78	11.78	-0.25%	2,957,580
Feb 5, 2026	11.72	11.88	11.66	11.81	11.81	0.77%	3,320,320
Feb 4, 2026	11.60	11.73	11.52	11.72	11.72	0.86%	2,561,390
Feb 3, 2026	11.51	11.62	11.42	11.62	11.62	1.48%	3,164,133
Feb 2, 2026	11.66	11.73	11.42	11.45	11.45	-2.30%	4,162,970
Jan 30, 2026	11.66	11.86	11.60	11.72	11.72	0.60%	4,766,180
Jan 29, 2026	11.58	11.67	11.52	11.65	11.65	0.34%	3,696,991
Jan 28, 2026	11.57	11.72	11.53	11.61	11.61	0.35%	3,233,040
Jan 27, 2026	11.68	11.76	11.49	11.57	11.57	-1.36%	4,390,420
Jan 26, 2026	11.99	12.00	11.65	11.73	11.73	-2.57%	8,737,901
Jan 23, 2026	11.50	12.28	11.48	12.04	12.04	4.97%	16,485,680
Jan 22, 2026	11.41	11.48	11.36	11.47	11.47	0.70%	3,155,983
Jan 21, 2026	11.39	11.40	11.32	11.39	11.39	-0.09%	2,360,951
Jan 20, 2026	11.26	11.40	11.23	11.40	11.40	1.15%	4,396,443
Jan 19, 2026	11.16	11.27	11.11	11.27	11.27	0.90%	2,716,930
Jan 16, 2026	11.30	11.31	11.16	11.17	11.17	-0.98%	2,696,396
Jan 15, 2026	11.23	11.28	11.18	11.28	11.28	0.45%	3,054,473
Jan 14, 2026	11.29	11.34	11.14	11.23	11.23	-0.44%	4,491,170
Jan 13, 2026	11.30	11.44	11.25	11.28	11.28	-0.18%	5,112,656
Jan 12, 2026	11.23	11.30	11.18	11.30	11.30	0.80%	3,484,080
Jan 9, 2026	11.23	11.29	11.16	11.21	11.21	-0.18%	4,000,320
Jan 8, 2026	11.21	11.24	11.17	11.23	11.23	0.27%	1,951,980
Jan 7, 2026	11.28	11.30	11.18	11.20	11.20	-0.62%	2,450,536
Jan 6, 2026	11.15	11.28	11.10	11.27	11.27	1.08%	2,715,770
Jan 5, 2026	11.12	11.19	11.08	11.15	11.15	0.36%	3,380,100
Dec 31, 2025	11.07	11.15	11.06	11.11	11.11	0.45%	2,496,960
Dec 30, 2025	11.13	11.15	11.04	11.06	11.06	-0.27%	2,125,570