SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	49.42	54.54	49.42	54.31	-	0.15%	11,428,574
Apr 28, 2026	56.50	57.00	53.76	54.23	53.93	-1.86%	161,885,500
Apr 27, 2026	53.08	55.40	52.25	55.26	54.95	4.19%	147,046,100
Apr 24, 2026	49.42	54.22	48.60	53.04	52.75	7.35%	155,398,200
Apr 23, 2026	52.09	52.38	49.02	49.41	49.14	-5.16%	128,490,700
Apr 22, 2026	52.79	54.00	51.58	52.10	51.81	-1.31%	127,368,900
Apr 21, 2026	49.80	53.62	48.28	52.79	52.50	6.32%	159,342,600
Apr 20, 2026	48.50	49.65	47.58	49.65	49.38	1.76%	92,705,250
Apr 17, 2026	49.00	50.66	48.65	48.79	48.52	-0.75%	113,753,400
Apr 16, 2026	48.50	49.98	47.82	49.16	48.89	2.42%	105,752,000
Apr 15, 2026	49.35	49.99	47.47	48.00	47.73	-2.74%	124,070,900
Apr 14, 2026	47.10	49.50	46.90	49.35	49.08	5.65%	127,299,900
Apr 13, 2026	45.88	47.26	45.70	46.71	46.45	-0.02%	112,775,500
Apr 10, 2026	44.25	46.74	43.85	46.72	46.46	6.45%	153,572,800
Apr 9, 2026	44.81	45.40	42.77	43.89	43.65	-2.42%	81,436,990
Apr 8, 2026	44.29	45.30	43.81	44.98	44.73	2.93%	78,140,410
Apr 7, 2026	43.66	44.66	43.00	43.70	43.46	0.51%	56,003,040
Apr 3, 2026	45.07	45.97	42.71	43.48	43.24	-2.97%	72,301,030
Apr 2, 2026	45.12	46.80	44.44	44.81	44.56	-2.05%	73,165,130
Apr 1, 2026	46.51	46.99	44.50	45.75	45.50	-0.54%	91,060,800
Mar 31, 2026	47.50	47.98	45.70	46.00	45.75	-4.50%	100,265,700
Mar 30, 2026	47.23	48.55	45.89	48.17	47.90	4.47%	152,757,300
Mar 27, 2026	43.90	46.88	43.63	46.11	45.85	3.64%	141,449,000
Mar 26, 2026	43.04	46.24	42.91	44.49	44.24	2.84%	121,667,300
Mar 25, 2026	43.79	43.87	42.18	43.26	43.02	-0.46%	78,808,610
Mar 24, 2026	44.00	44.32	41.10	43.46	43.22	0.39%	89,823,190
Mar 23, 2026	42.04	44.99	42.04	43.29	43.05	1.14%	105,994,800
Mar 20, 2026	41.51	45.16	41.11	42.80	42.56	3.48%	114,925,900
Mar 19, 2026	43.54	43.73	41.03	41.36	41.13	-6.70%	84,346,840
Mar 18, 2026	45.91	45.98	43.73	44.33	44.08	-2.74%	62,125,810
Mar 17, 2026	47.95	48.33	45.36	45.58	45.33	-4.74%	77,834,060
Mar 16, 2026	49.03	49.76	47.50	47.85	47.59	-1.89%	83,902,950
Mar 13, 2026	48.37	51.00	48.07	48.77	48.50	0.29%	127,964,100
Mar 12, 2026	48.00	49.27	47.55	48.63	48.36	-0.33%	110,973,000
Mar 11, 2026	45.55	49.23	44.98	48.79	48.52	8.06%	163,564,100
Mar 10, 2026	44.63	46.00	44.63	45.15	44.90	4.13%	128,128,600
Mar 9, 2026	40.64	43.46	39.51	43.36	43.12	3.48%	86,660,730
Mar 6, 2026	42.61	43.00	41.38	41.90	41.67	-0.69%	41,466,610
Mar 5, 2026	41.24	43.26	41.24	42.19	41.96	4.04%	69,203,670
Mar 4, 2026	40.36	41.35	40.09	40.55	40.33	-0.17%	33,844,860
Mar 3, 2026	41.39	42.00	40.40	40.62	40.40	-1.86%	51,864,560
Mar 2, 2026	41.14	42.39	41.05	41.39	41.16	-2.11%	43,196,250
Feb 27, 2026	42.10	42.63	41.72	42.28	42.05	-0.26%	41,369,050
Feb 26, 2026	44.68	44.68	42.21	42.39	42.16	-3.66%	74,384,230
Feb 25, 2026	43.37	44.97	43.36	44.00	43.76	1.45%	73,402,410
Feb 24, 2026	43.68	44.30	43.06	43.37	43.13	0.28%	53,389,970
Feb 13, 2026	41.54	43.99	41.54	43.25	43.01	2.98%	67,298,680
Feb 12, 2026	41.00	42.15	40.50	42.00	41.77	1.18%	48,453,900
Feb 11, 2026	40.89	41.81	40.66	41.51	41.28	1.47%	48,167,400
Feb 10, 2026	41.14	41.43	40.75	40.91	40.68	-1.06%	27,841,980
Feb 9, 2026	42.10	42.14	40.80	41.35	41.12	-1.03%	53,941,280
Feb 6, 2026	38.87	42.48	38.70	41.78	41.55	6.18%	88,983,450
Feb 5, 2026	40.09	40.45	39.15	39.35	39.13	-2.48%	33,488,430
Feb 4, 2026	40.80	40.83	39.70	40.35	40.13	-1.08%	33,690,490
Feb 3, 2026	40.50	40.83	39.75	40.79	40.56	1.87%	41,621,760
Feb 2, 2026	40.56	41.50	40.02	40.04	39.82	-1.65%	40,300,170
Jan 30, 2026	40.95	41.08	39.55	40.71	40.48	-1.07%	45,279,100
Jan 29, 2026	41.78	42.40	40.96	41.15	40.92	-1.63%	49,663,290
Jan 28, 2026	41.42	42.18	41.01	41.83	41.60	0.55%	53,738,560
Jan 27, 2026	43.17	43.60	39.76	41.60	41.37	-4.17%	94,845,170
Jan 26, 2026	44.74	44.77	43.35	43.41	43.17	-1.90%	60,901,080
Jan 23, 2026	43.62	44.39	43.53	44.25	44.01	1.51%	66,976,640
Jan 22, 2026	43.52	44.50	43.19	43.59	43.35	0.28%	48,508,950
Jan 21, 2026	43.00	44.00	42.79	43.47	43.23	0.81%	48,107,120
Jan 20, 2026	44.10	44.27	42.10	43.12	42.88	-1.28%	62,831,780
Jan 19, 2026	43.50	44.54	43.36	43.68	43.44	-0.41%	56,552,380
Jan 16, 2026	44.12	44.88	43.66	43.86	43.62	-0.57%	69,534,140
Jan 15, 2026	42.68	44.98	42.51	44.11	43.87	2.46%	93,047,840
Jan 14, 2026	43.21	44.00	42.50	43.05	42.81	-1.15%	86,829,260
Jan 13, 2026	43.91	44.97	43.30	43.55	43.31	-0.77%	92,772,410
Jan 12, 2026	44.58	45.45	43.20	43.89	43.65	-1.24%	98,695,140
Jan 9, 2026	44.01	45.30	43.61	44.44	44.14	0.09%	74,867,290
Jan 8, 2026	45.04	45.73	43.93	44.40	44.10	-2.40%	93,442,800
Jan 7, 2026	47.45	47.99	45.00	45.49	45.19	-4.11%	144,630,400
Jan 6, 2026	47.50	49.15	46.60	47.44	47.12	-1.25%	139,462,000
Jan 5, 2026	48.60	48.88	46.00	48.04	47.72	3.69%	171,700,600
Dec 31, 2025	45.50	46.83	45.13	46.33	46.02	2.14%	113,403,700
Dec 30, 2025	43.05	45.50	42.44	45.36	45.06	3.09%	103,638,500
Dec 29, 2025	45.00	45.22	42.92	44.00	43.71	-3.80%	121,076,800
Dec 26, 2025	44.05	46.41	43.34	45.74	45.44	6.30%	149,721,400
Dec 25, 2025	42.61	43.51	42.02	43.03	42.74	-1.15%	77,162,160
Dec 24, 2025	42.48	44.39	42.48	43.53	43.24	2.50%	144,871,600
Dec 23, 2025	39.07	42.71	38.90	42.47	42.19	9.37%	186,099,600
Dec 22, 2025	38.19	39.25	38.13	38.83	38.57	2.08%	59,882,480
Dec 19, 2025	38.41	38.65	37.48	38.04	37.79	-0.50%	58,543,320
Dec 18, 2025	39.90	40.26	38.13	38.23	37.98	-4.38%	73,362,310
Dec 17, 2025	37.77	40.37	37.65	39.98	39.71	7.30%	116,397,000
Dec 16, 2025	38.11	38.37	36.55	37.26	37.01	-2.26%	52,068,030
Dec 15, 2025	37.95	39.07	37.73	38.12	37.87	-0.29%	50,024,420
Dec 12, 2025	40.11	40.23	36.85	38.23	37.98	-3.70%	105,409,100
Dec 11, 2025	40.11	41.20	39.50	39.70	39.44	0.03%	78,921,450
Dec 10, 2025	39.90	40.41	38.65	39.69	39.43	-0.68%	61,478,180
Dec 9, 2025	39.48	40.95	38.71	39.96	39.69	0.40%	70,442,960
Dec 8, 2025	37.96	40.20	37.72	39.80	39.54	3.14%	79,350,060
Dec 5, 2025	39.25	39.44	38.45	38.59	38.33	-1.68%	55,149,790
Dec 4, 2025	39.75	39.95	39.08	39.25	38.99	-1.83%	47,701,540
Dec 3, 2025	41.11	41.85	39.37	39.98	39.71	-2.54%	73,940,850
Dec 2, 2025	41.39	42.30	40.92	41.02	40.75	-3.23%	74,381,610
Dec 1, 2025	41.47	44.27	41.45	42.39	42.11	2.76%	137,777,000
Nov 28, 2025	40.48	41.93	40.13	41.25	40.98	1.50%	93,088,740