SHE:002318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.62	30.97	28.62	30.13	-	4.29%	13,928,706
Apr 28, 2026	27.50	29.29	27.18	28.89	28.89	1.44%	20,992,920
Apr 27, 2026	28.43	28.65	27.88	28.48	28.48	0.18%	7,927,662
Apr 24, 2026	28.62	28.78	28.16	28.43	28.43	-1.11%	6,615,773
Apr 23, 2026	29.22	29.29	28.53	28.75	28.75	-1.61%	7,760,466
Apr 22, 2026	29.04	29.35	28.91	29.22	29.22	0.41%	6,054,082
Apr 21, 2026	29.42	29.60	28.80	29.10	29.10	-1.09%	6,719,475
Apr 20, 2026	29.33	29.80	29.08	29.42	29.42	0.27%	11,489,470
Apr 17, 2026	29.76	29.77	28.72	29.34	29.34	-1.51%	13,343,200
Apr 16, 2026	29.97	30.13	29.42	29.79	29.79	-0.60%	7,176,230
Apr 15, 2026	30.15	30.84	29.68	29.97	29.97	-0.27%	10,588,200
Apr 14, 2026	30.45	30.60	29.43	30.05	30.05	-0.50%	11,187,530
Apr 13, 2026	31.05	31.25	30.12	30.20	30.20	-3.39%	8,443,700
Apr 10, 2026	31.76	32.06	31.20	31.26	31.26	-1.54%	8,945,100
Apr 9, 2026	31.14	32.18	30.88	31.75	31.75	1.80%	11,028,510
Apr 8, 2026	30.56	31.64	30.51	31.19	31.19	4.14%	14,964,763
Apr 7, 2026	29.88	30.14	29.22	29.95	29.95	-0.30%	7,012,800
Apr 3, 2026	30.97	31.20	29.95	30.04	30.04	-2.21%	7,791,935
Apr 2, 2026	30.55	31.10	29.70	30.72	30.72	0.39%	11,913,600
Apr 1, 2026	30.85	31.05	30.49	30.60	30.60	1.06%	7,627,295
Mar 31, 2026	30.95	31.19	30.13	30.28	30.28	-2.01%	5,922,782
Mar 30, 2026	30.05	31.15	30.04	30.90	30.90	1.68%	6,897,087
Mar 27, 2026	30.00	30.77	29.87	30.39	30.39	0.10%	4,632,828
Mar 26, 2026	30.77	30.99	30.15	30.36	30.36	-0.88%	5,319,405
Mar 25, 2026	30.35	31.28	30.33	30.63	30.63	2.44%	9,042,478
Mar 24, 2026	29.77	30.27	29.50	29.90	29.90	1.98%	7,444,500
Mar 23, 2026	30.15	30.60	29.14	29.32	29.32	-4.18%	10,662,710
Mar 20, 2026	30.86	31.48	30.51	30.60	30.60	-0.16%	8,710,701
Mar 19, 2026	31.62	31.99	30.50	30.65	30.65	-4.04%	9,536,447
Mar 18, 2026	31.90	32.14	31.08	31.94	31.94	0.06%	11,982,190
Mar 17, 2026	32.71	33.31	31.92	31.92	31.92	-2.42%	6,525,907
Mar 16, 2026	32.90	33.16	31.89	32.71	32.71	-0.58%	9,091,780
Mar 13, 2026	33.00	33.38	32.60	32.90	32.90	-0.27%	8,129,577
Mar 12, 2026	34.24	34.24	32.45	32.99	32.99	-3.31%	15,226,020
Mar 11, 2026	35.40	35.95	33.99	34.12	34.12	-3.64%	10,880,120
Mar 10, 2026	35.10	35.96	34.56	35.41	35.41	1.14%	8,534,367
Mar 9, 2026	35.69	35.87	34.56	35.01	35.01	-1.32%	10,847,250
Mar 6, 2026	33.97	35.85	33.77	35.48	35.48	4.45%	12,479,990
Mar 5, 2026	34.30	34.46	33.55	33.97	33.97	0.50%	7,277,251
Mar 4, 2026	33.25	34.77	33.18	33.80	33.80	0.57%	12,553,020
Mar 3, 2026	34.99	35.05	33.41	33.61	33.61	-4.22%	14,025,850
Mar 2, 2026	34.39	35.35	34.01	35.09	35.09	1.53%	12,516,140
Feb 27, 2026	34.80	35.14	34.38	34.56	34.56	-1.40%	7,709,800
Feb 26, 2026	35.28	35.35	34.10	35.05	35.05	-0.65%	11,711,530
Feb 25, 2026	34.85	36.14	34.64	35.28	35.28	1.15%	10,455,810
Feb 24, 2026	34.51	35.05	34.16	34.88	34.88	2.41%	6,960,016
Feb 13, 2026	35.21	35.21	34.00	34.06	34.06	-4.16%	6,904,800
Feb 12, 2026	34.68	35.98	34.62	35.54	35.54	2.45%	7,891,307
Feb 11, 2026	34.49	35.18	34.30	34.69	34.69	0.70%	5,109,605
Feb 10, 2026	34.00	34.78	33.42	34.45	34.45	0.97%	7,016,361
Feb 9, 2026	33.47	34.29	32.96	34.12	34.12	3.43%	9,996,259
Feb 6, 2026	32.74	34.02	32.41	32.99	32.99	-0.51%	7,491,170
Feb 5, 2026	34.03	34.24	32.71	33.16	33.16	-2.96%	7,316,695
Feb 4, 2026	34.03	34.35	33.45	34.17	34.17	0.86%	8,062,125
Feb 3, 2026	31.96	33.98	31.90	33.88	33.88	6.94%	14,109,590
Feb 2, 2026	33.17	33.60	31.50	31.68	31.68	-5.80%	16,173,200
Jan 30, 2026	34.10	34.57	32.63	33.63	33.63	-1.92%	10,726,202
Jan 29, 2026	35.14	35.68	34.10	34.29	34.29	-3.22%	13,469,252
Jan 28, 2026	33.28	35.57	32.28	35.43	35.43	7.36%	20,618,336
Jan 27, 2026	31.60	33.48	31.39	33.00	33.00	4.53%	15,318,970
Jan 26, 2026	32.33	32.56	31.39	31.57	31.57	-2.80%	16,650,310
Jan 23, 2026	31.99	32.63	31.60	32.48	32.48	1.56%	11,098,550
Jan 22, 2026	31.70	32.98	31.50	31.98	31.98	1.81%	13,615,940
Jan 21, 2026	31.21	31.62	30.82	31.41	31.41	0.38%	8,883,083
Jan 20, 2026	30.17	31.83	29.65	31.29	31.29	3.95%	19,217,220
Jan 19, 2026	29.01	30.50	28.88	30.10	30.10	4.33%	15,930,570
Jan 16, 2026	29.52	29.84	28.80	28.85	28.85	-2.27%	11,041,860
Jan 15, 2026	29.51	30.10	29.18	29.52	29.52	-0.10%	10,957,940
Jan 14, 2026	29.85	30.72	29.41	29.55	29.55	-1.53%	17,031,590
Jan 13, 2026	29.94	30.59	29.26	30.01	30.01	0.27%	17,408,180
Jan 12, 2026	28.90	30.32	28.78	29.93	29.93	3.28%	21,915,050
Jan 9, 2026	28.60	29.37	28.55	28.98	28.98	1.61%	15,128,000
Jan 8, 2026	28.60	29.09	28.25	28.52	28.52	-0.28%	11,350,600
Jan 7, 2026	28.89	29.46	28.49	28.60	28.60	-1.35%	12,392,710
Jan 6, 2026	29.00	29.51	28.68	28.99	28.99	-	12,288,502
Jan 5, 2026	29.08	29.58	28.51	28.99	28.99	0.14%	16,341,950
Dec 31, 2025	28.00	29.10	27.84	28.95	28.95	3.54%	16,895,675
Dec 30, 2025	27.21	28.42	27.11	27.96	27.96	2.38%	14,997,940
Dec 29, 2025	27.93	28.10	27.22	27.31	27.31	-2.11%	11,545,993
Dec 26, 2025	28.00	28.08	27.51	27.90	27.90	-0.75%	13,815,630
Dec 25, 2025	27.37	28.50	27.15	28.11	28.11	2.59%	17,139,670
Dec 24, 2025	27.00	27.88	26.75	27.40	27.40	1.44%	17,284,950
Dec 23, 2025	26.96	27.16	26.60	27.01	27.01	0.37%	13,384,550
Dec 22, 2025	26.69	27.27	26.35	26.91	26.91	0.86%	16,667,278
Dec 19, 2025	26.23	26.99	26.23	26.68	26.68	1.83%	17,478,950
Dec 18, 2025	26.46	26.55	26.01	26.20	26.20	-1.32%	9,020,500
Dec 17, 2025	25.78	26.67	25.54	26.55	26.55	2.99%	14,826,700
Dec 16, 2025	26.60	26.63	25.64	25.78	25.78	-3.19%	15,584,000
Dec 15, 2025	26.26	27.14	26.26	26.63	26.63	2.98%	27,166,740
Dec 12, 2025	24.33	25.99	24.30	25.86	25.86	6.33%	18,560,640
Dec 11, 2025	24.36	24.48	24.03	24.32	24.32	0.08%	5,243,600
Dec 10, 2025	24.05	24.38	23.89	24.30	24.30	1.08%	5,963,850
Dec 9, 2025	24.70	24.80	24.00	24.04	24.04	-3.10%	9,809,978
Dec 8, 2025	24.75	24.94	24.40	24.81	24.81	0.45%	7,733,150
Dec 5, 2025	24.54	24.85	24.46	24.70	24.70	0.69%	5,428,239
Dec 4, 2025	24.76	24.88	24.41	24.53	24.53	-0.49%	3,776,750
Dec 3, 2025	24.55	24.96	24.51	24.65	24.65	0.45%	5,489,517
Dec 2, 2025	24.67	24.70	24.43	24.54	24.54	-0.89%	4,077,834
Dec 1, 2025	24.87	24.98	24.58	24.76	24.76	-0.36%	6,183,162
Nov 28, 2025	24.54	25.10	24.45	24.85	24.85	1.68%	6,400,018