SHE:002518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.21	48.10	44.10	46.96	-	6.70%	16,189,061
Dec 4, 2025	44.21	44.60	43.51	44.01	44.01	-1.34%	5,661,900
Dec 3, 2025	44.12	45.31	44.01	44.61	44.61	0.72%	7,664,100
Dec 2, 2025	44.47	45.35	43.75	44.29	44.29	-0.40%	7,454,127
Dec 1, 2025	45.13	45.58	44.05	44.47	44.47	-1.11%	7,229,570
Nov 28, 2025	43.93	45.50	43.64	44.97	44.97	2.07%	8,193,936
Nov 27, 2025	44.70	46.30	43.93	44.06	44.06	-2.22%	9,502,051
Nov 26, 2025	44.47	45.98	44.10	45.06	45.06	2.88%	13,219,836
Nov 25, 2025	43.71	46.09	43.50	43.80	43.80	1.93%	13,498,502
Nov 24, 2025	42.68	43.48	41.71	42.97	42.97	0.94%	11,379,540
Nov 21, 2025	44.26	44.90	42.20	42.57	42.57	-6.60%	14,049,250
Nov 20, 2025	47.25	48.00	45.45	45.58	45.58	-1.77%	10,617,670
Nov 19, 2025	46.52	47.69	45.92	46.40	46.40	-1.04%	9,420,599
Nov 18, 2025	45.28	48.21	45.10	46.89	46.89	3.49%	17,521,900
Nov 17, 2025	45.88	46.43	45.00	45.31	45.31	-1.26%	12,787,250
Nov 14, 2025	47.01	47.77	45.89	45.89	45.89	-7.26%	17,814,810
Nov 13, 2025	48.28	50.07	47.82	49.48	49.48	2.89%	20,695,470
Nov 12, 2025	48.21	48.97	46.88	48.09	48.09	-2.16%	17,974,540
Nov 11, 2025	51.18	51.23	48.75	49.15	49.15	-1.88%	18,901,190
Nov 10, 2025	54.40	54.40	49.34	50.09	50.09	-6.55%	35,424,250
Nov 7, 2025	49.95	53.60	49.80	53.60	53.60	9.99%	29,223,040
Nov 6, 2025	45.63	48.73	45.51	48.73	48.73	10.00%	23,832,060
Nov 5, 2025	43.00	45.31	42.05	44.30	44.30	-0.02%	20,043,090
Nov 4, 2025	44.74	46.38	43.90	44.31	44.31	-0.69%	16,396,950
Nov 3, 2025	42.37	45.00	42.31	44.62	44.62	3.74%	19,611,300
Oct 31, 2025	43.38	45.79	42.71	43.01	43.01	-0.85%	18,026,810
Oct 30, 2025	44.55	45.33	43.32	43.38	43.38	-2.47%	15,028,830
Oct 29, 2025	43.28	44.77	43.28	44.48	44.48	3.73%	16,075,220
Oct 28, 2025	42.13	44.43	41.87	42.88	42.88	2.00%	20,643,430
Oct 27, 2025	41.42	43.01	41.31	42.04	42.04	7.52%	25,046,390
Oct 24, 2025	38.07	39.18	37.77	39.10	39.10	4.10%	12,709,340
Oct 23, 2025	38.29	38.66	36.58	37.56	37.56	-2.87%	17,874,910
Oct 22, 2025	39.57	39.80	37.53	38.67	38.67	-3.23%	13,540,560
Oct 21, 2025	39.32	40.40	39.01	39.96	39.96	2.99%	13,626,950
Oct 20, 2025	39.93	40.91	38.49	38.80	38.80	-1.42%	16,067,750
Oct 17, 2025	43.00	43.19	39.36	39.36	39.36	-9.99%	18,661,690
Oct 16, 2025	44.04	44.43	41.60	43.73	43.73	-0.59%	22,730,440
Oct 15, 2025	40.80	44.51	39.44	43.99	43.99	7.21%	26,279,810
Oct 14, 2025	41.60	43.60	40.59	41.03	41.03	1.08%	21,477,800
Oct 13, 2025	39.20	41.08	39.20	40.59	40.59	-3.24%	15,163,550
Oct 10, 2025	42.60	43.38	41.55	41.95	41.95	-1.29%	13,705,870
Oct 9, 2025	41.30	43.80	40.50	42.50	42.50	2.93%	27,298,520
Sep 30, 2025	39.12	42.66	38.95	41.29	41.29	5.14%	30,621,220
Sep 29, 2025	38.31	40.42	38.14	39.27	39.27	3.53%	25,720,060
Sep 26, 2025	38.00	39.93	37.93	37.93	37.93	-1.53%	21,945,960
Sep 25, 2025	39.31	40.48	38.00	38.52	38.52	-1.93%	24,349,450
Sep 24, 2025	39.35	40.00	37.40	39.28	39.28	-2.07%	25,066,270
Sep 23, 2025	40.66	41.62	38.81	40.11	40.11	0.58%	28,943,890
Sep 22, 2025	40.00	40.41	38.40	39.88	39.88	-1.31%	22,334,640
Sep 19, 2025	39.46	41.59	38.10	40.41	40.41	2.46%	34,500,570