SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.61	43.00	41.38	41.90	41.90	-0.69%	41,466,610
Mar 5, 2026	41.24	43.26	41.24	42.19	42.19	4.04%	69,203,670
Mar 4, 2026	40.36	41.35	40.09	40.55	40.55	-0.17%	33,844,860
Mar 3, 2026	41.39	42.00	40.40	40.62	40.62	-1.86%	51,864,560
Mar 2, 2026	41.14	42.39	41.05	41.39	41.39	-2.11%	43,196,250
Feb 27, 2026	42.10	42.63	41.72	42.28	42.28	-0.26%	41,369,050
Feb 26, 2026	44.68	44.68	42.21	42.39	42.39	-3.66%	74,384,230
Feb 25, 2026	43.37	44.97	43.36	44.00	44.00	1.45%	73,402,410
Feb 24, 2026	43.68	44.30	43.06	43.37	43.37	0.28%	53,389,970
Feb 13, 2026	41.54	43.99	41.54	43.25	43.25	2.98%	67,298,680
Feb 12, 2026	41.00	42.15	40.50	42.00	42.00	1.18%	48,453,902
Feb 11, 2026	40.89	41.81	40.66	41.51	41.51	1.47%	48,167,400
Feb 10, 2026	41.14	41.43	40.75	40.91	40.91	-1.06%	27,841,984
Feb 9, 2026	42.10	42.14	40.80	41.35	41.35	-1.03%	53,941,280
Feb 6, 2026	38.87	42.48	38.70	41.78	41.78	6.18%	88,983,450
Feb 5, 2026	40.09	40.45	39.15	39.35	39.35	-2.48%	33,488,430
Feb 4, 2026	40.80	40.83	39.70	40.35	40.35	-1.08%	33,690,490
Feb 3, 2026	40.50	40.83	39.75	40.79	40.79	1.87%	41,621,760
Feb 2, 2026	40.56	41.50	40.02	40.04	40.04	-1.65%	40,300,170
Jan 30, 2026	40.95	41.08	39.55	40.71	40.71	-1.07%	45,279,100
Jan 29, 2026	41.78	42.40	40.96	41.15	41.15	-1.63%	49,663,290
Jan 28, 2026	41.42	42.18	41.01	41.83	41.83	0.55%	53,738,560
Jan 27, 2026	43.17	43.60	39.76	41.60	41.60	-4.17%	94,845,170
Jan 26, 2026	44.74	44.77	43.35	43.41	43.41	-1.90%	60,901,080
Jan 23, 2026	43.62	44.39	43.53	44.25	44.25	1.51%	66,976,640
Jan 22, 2026	43.52	44.50	43.19	43.59	43.59	0.28%	48,508,950
Jan 21, 2026	43.00	44.00	42.79	43.47	43.47	0.81%	48,107,120
Jan 20, 2026	44.10	44.27	42.10	43.12	43.12	-1.28%	62,831,780
Jan 19, 2026	43.50	44.54	43.36	43.68	43.68	-0.41%	56,552,380
Jan 16, 2026	44.12	44.88	43.66	43.86	43.86	-0.57%	69,534,140
Jan 15, 2026	42.68	44.98	42.51	44.11	44.11	2.46%	93,047,840
Jan 14, 2026	43.21	44.00	42.50	43.05	43.05	-1.15%	86,829,260
Jan 13, 2026	43.91	44.97	43.30	43.55	43.55	-0.77%	92,772,410
Jan 12, 2026	44.58	45.45	43.20	43.89	43.89	-1.24%	98,695,140
Jan 9, 2026	44.01	45.30	43.61	44.44	44.39	0.09%	74,867,290
Jan 8, 2026	45.04	45.73	43.93	44.40	44.35	-2.40%	93,442,800
Jan 7, 2026	47.45	47.99	45.00	45.49	45.44	-4.11%	144,630,400
Jan 6, 2026	47.50	49.15	46.60	47.44	47.39	-1.25%	139,462,000
Jan 5, 2026	48.60	48.88	46.00	48.04	47.99	3.69%	171,700,600
Dec 31, 2025	45.50	46.83	45.13	46.33	46.28	2.14%	113,403,700
Dec 30, 2025	43.05	45.50	42.44	45.36	45.31	3.09%	103,638,500
Dec 29, 2025	45.00	45.22	42.92	44.00	43.95	-3.80%	121,076,800
Dec 26, 2025	44.05	46.41	43.34	45.74	45.69	6.30%	149,721,400
Dec 25, 2025	42.61	43.51	42.02	43.03	42.98	-1.15%	77,162,160
Dec 24, 2025	42.48	44.39	42.48	43.53	43.48	2.50%	144,871,600
Dec 23, 2025	39.07	42.71	38.90	42.47	42.42	9.37%	186,099,600
Dec 22, 2025	38.19	39.25	38.13	38.83	38.79	2.08%	59,882,480
Dec 19, 2025	38.41	38.65	37.48	38.04	38.00	-0.50%	58,543,320
Dec 18, 2025	39.90	40.26	38.13	38.23	38.19	-4.38%	73,362,310
Dec 17, 2025	37.77	40.37	37.65	39.98	39.94	7.30%	116,397,000
Dec 16, 2025	38.11	38.37	36.55	37.26	37.22	-2.26%	52,068,030
Dec 15, 2025	37.95	39.07	37.73	38.12	38.08	-0.29%	50,024,420
Dec 12, 2025	40.11	40.23	36.85	38.23	38.19	-3.70%	105,409,100
Dec 11, 2025	40.11	41.20	39.50	39.70	39.66	0.03%	78,921,450
Dec 10, 2025	39.90	40.41	38.65	39.69	39.65	-0.68%	61,478,180
Dec 9, 2025	39.48	40.95	38.71	39.96	39.92	0.40%	70,442,960
Dec 8, 2025	37.96	40.20	37.72	39.80	39.76	3.14%	79,350,060
Dec 5, 2025	39.25	39.44	38.45	38.59	38.55	-1.68%	55,149,790
Dec 4, 2025	39.75	39.95	39.08	39.25	39.21	-1.83%	47,701,540
Dec 3, 2025	41.11	41.85	39.37	39.98	39.94	-2.54%	73,940,850
Dec 2, 2025	41.39	42.30	40.92	41.02	40.97	-3.23%	74,381,610
Dec 1, 2025	41.47	44.27	41.45	42.39	42.34	2.76%	137,777,000
Nov 28, 2025	40.48	41.93	40.13	41.25	41.20	1.50%	93,088,740
Nov 27, 2025	39.50	41.60	39.50	40.64	40.59	2.70%	108,419,300
Nov 26, 2025	39.78	40.24	39.00	39.57	39.53	-1.52%	86,151,600
Nov 25, 2025	38.50	40.60	37.73	40.18	40.13	4.36%	134,243,700
Nov 24, 2025	39.80	39.86	37.26	38.50	38.46	-3.53%	128,829,400
Nov 21, 2025	42.00	42.99	39.91	39.91	39.87	-9.97%	159,117,400
Nov 20, 2025	45.48	47.87	44.28	44.33	44.28	-1.16%	179,333,100
Nov 19, 2025	42.55	44.97	42.05	44.85	44.80	4.72%	157,784,700
Nov 18, 2025	46.77	46.80	42.83	42.83	42.78	-10.00%	172,877,500
Nov 17, 2025	47.37	48.25	45.30	47.59	47.54	2.10%	191,991,800
Nov 14, 2025	48.99	49.78	46.58	46.61	46.56	-1.25%	231,478,200
Nov 13, 2025	43.50	47.20	43.20	47.20	47.15	10.00%	143,249,100
Nov 12, 2025	42.50	43.50	40.50	42.91	42.86	-1.58%	166,092,900
Nov 11, 2025	43.50	46.20	43.50	43.60	43.55	-3.09%	176,755,600
Nov 10, 2025	44.00	46.90	43.71	44.99	44.94	2.93%	247,198,600
Nov 7, 2025	43.00	43.99	41.80	43.71	43.66	9.30%	224,732,600
Nov 6, 2025	40.09	41.31	39.59	39.99	39.95	-0.50%	96,477,100
Nov 5, 2025	38.25	40.97	37.80	40.19	40.14	1.59%	119,900,900
Nov 4, 2025	40.91	41.35	39.30	39.56	39.52	-1.86%	104,901,200
Nov 3, 2025	40.68	41.27	38.75	40.31	40.26	1.10%	152,859,800
Oct 31, 2025	41.77	44.74	39.87	39.87	39.83	-2.61%	217,974,600
Oct 30, 2025	39.18	42.10	38.77	40.94	40.89	4.97%	169,658,300
Oct 29, 2025	36.85	39.43	36.52	39.00	38.96	4.73%	135,878,800
Oct 28, 2025	35.38	38.00	34.82	37.24	37.20	5.68%	153,513,600
Oct 27, 2025	34.63	35.86	34.48	35.24	35.20	2.92%	99,829,990
Oct 24, 2025	33.66	34.35	33.49	34.24	34.20	1.72%	70,006,700
Oct 23, 2025	32.94	33.97	32.25	33.66	33.62	2.25%	89,737,340
Oct 22, 2025	34.65	34.81	32.79	32.92	32.88	-5.92%	100,895,900
Oct 21, 2025	35.45	35.87	34.72	34.99	34.95	0.49%	79,727,530
Oct 20, 2025	35.05	36.00	33.88	34.82	34.78	1.37%	82,231,500
Oct 17, 2025	35.07	36.60	34.20	34.35	34.31	-2.55%	81,145,840
Oct 16, 2025	34.71	36.74	34.71	35.25	35.21	1.61%	107,108,400
Oct 15, 2025	35.00	35.28	33.29	34.69	34.65	0.38%	97,393,340
Oct 14, 2025	37.40	37.69	34.29	34.56	34.52	-7.32%	127,567,800
Oct 13, 2025	33.56	37.66	33.56	37.29	37.25	5.58%	141,173,000
Oct 10, 2025	38.00	38.18	34.91	35.32	35.28	-8.95%	151,723,500
Oct 9, 2025	38.85	39.82	37.79	38.79	38.75	1.62%	154,261,800
Sep 30, 2025	37.00	40.10	36.48	38.17	38.13	1.54%	205,340,600