SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.00	35.07	33.49	34.00	34.00	-1.16%	41,612,710
Apr 27, 2026	33.00	34.80	33.00	34.40	34.40	2.96%	48,498,560
Apr 24, 2026	31.78	33.66	31.63	33.41	33.41	4.57%	48,603,440
Apr 23, 2026	33.00	33.08	31.78	31.95	31.95	-4.37%	40,134,520
Apr 22, 2026	34.51	34.91	32.31	33.41	33.41	-4.21%	65,295,200
Apr 21, 2026	34.55	35.24	34.00	34.88	34.88	1.13%	43,349,930
Apr 20, 2026	34.73	34.91	34.17	34.49	34.49	-1.93%	43,003,740
Apr 17, 2026	35.60	36.25	34.89	35.17	35.17	-2.85%	49,033,830
Apr 16, 2026	36.60	37.09	35.79	36.20	36.20	-0.03%	55,870,180
Apr 15, 2026	39.00	39.00	36.00	36.21	36.21	-6.96%	85,712,670
Apr 14, 2026	36.28	39.50	35.81	38.92	38.92	8.17%	77,910,880
Apr 13, 2026	35.17	36.30	35.08	35.98	35.98	0.81%	49,350,330
Apr 10, 2026	34.92	36.48	34.50	35.69	35.69	3.00%	68,822,750
Apr 9, 2026	35.56	36.20	34.02	34.65	34.65	-3.62%	44,820,540
Apr 8, 2026	34.84	36.12	34.12	35.95	35.95	5.02%	48,379,886
Apr 7, 2026	34.69	35.61	33.55	34.23	34.23	0.65%	36,425,630
Apr 3, 2026	36.22	36.68	34.00	34.01	34.01	-5.97%	49,285,862
Apr 2, 2026	35.04	37.76	34.70	36.17	36.17	1.80%	69,447,970
Apr 1, 2026	34.85	37.33	33.56	35.53	35.53	2.99%	56,803,738
Mar 31, 2026	36.54	36.73	34.50	34.50	34.50	-6.40%	50,739,920
Mar 30, 2026	36.99	38.00	35.83	36.86	36.86	2.13%	66,892,220
Mar 27, 2026	34.00	36.76	33.90	36.09	36.09	1.46%	85,601,500
Mar 26, 2026	33.90	36.54	33.30	35.57	35.57	7.07%	98,541,430
Mar 25, 2026	32.35	33.28	32.03	33.22	33.22	2.18%	41,068,350
Mar 24, 2026	32.56	33.40	30.99	32.51	32.51	2.26%	35,675,730
Mar 23, 2026	31.70	33.50	31.39	31.79	31.79	-2.33%	33,667,519
Mar 20, 2026	33.00	34.10	32.41	32.55	32.55	-0.28%	47,022,110
Mar 19, 2026	33.77	33.77	32.42	32.64	32.64	-4.90%	29,705,370
Mar 18, 2026	35.67	35.92	33.70	34.32	34.32	-3.78%	38,282,730
Mar 17, 2026	37.76	38.25	35.65	35.67	35.67	-6.48%	43,277,250
Mar 16, 2026	36.63	38.82	36.50	38.14	38.14	3.67%	55,733,700
Mar 13, 2026	35.47	38.05	35.44	36.79	36.79	2.97%	60,840,490
Mar 12, 2026	36.20	37.00	35.15	35.73	35.73	-2.85%	43,408,640
Mar 11, 2026	34.99	37.29	34.48	36.78	36.78	4.37%	71,401,080
Mar 10, 2026	34.56	36.36	34.51	35.24	35.24	3.49%	43,392,112
Mar 9, 2026	33.04	34.12	32.33	34.05	34.05	0.53%	36,112,500
Mar 6, 2026	34.53	34.98	33.75	33.87	33.87	-2.59%	29,257,281
Mar 5, 2026	35.28	36.00	34.52	34.77	34.77	0.52%	25,265,300
Mar 4, 2026	34.00	35.57	33.90	34.59	34.59	-0.55%	28,151,090
Mar 3, 2026	36.80	37.50	34.30	34.78	34.78	-5.69%	48,430,350
Mar 2, 2026	37.02	37.84	36.60	36.88	36.88	-3.00%	34,895,440
Feb 27, 2026	38.60	39.09	37.88	38.02	38.02	-1.25%	31,982,160
Feb 26, 2026	41.14	41.88	38.29	38.50	38.50	-5.94%	64,209,770
Feb 25, 2026	38.95	42.00	38.41	40.93	40.93	6.98%	65,476,090
Feb 24, 2026	38.03	39.15	37.55	38.26	38.26	0.68%	55,781,746
Feb 13, 2026	35.63	39.51	35.62	38.00	38.00	-3.94%	97,787,099
Feb 12, 2026	39.56	39.56	39.56	39.56	39.56	-10.01%	8,200,700
Feb 11, 2026	41.49	44.88	40.62	43.96	43.96	7.06%	96,256,953
Feb 10, 2026	40.84	41.21	40.30	41.06	41.06	-0.53%	42,971,134
Feb 9, 2026	40.00	41.76	39.50	41.28	41.28	2.46%	83,788,048
Feb 6, 2026	36.65	40.29	36.65	40.29	40.29	9.99%	75,546,090
Feb 5, 2026	37.73	37.96	36.44	36.63	36.63	-3.63%	27,645,233
Feb 4, 2026	38.20	38.79	37.10	38.01	38.01	-1.35%	31,294,840
Feb 3, 2026	37.63	38.80	36.92	38.53	38.53	3.94%	44,326,260
Feb 2, 2026	37.01	38.20	36.91	37.07	37.07	-1.72%	26,923,240
Jan 30, 2026	36.52	38.29	36.52	37.72	37.72	2.64%	45,095,450
Jan 29, 2026	37.00	38.40	36.21	36.75	36.75	-3.47%	40,676,880
Jan 28, 2026	39.82	39.82	38.00	38.07	38.07	-6.30%	59,711,570
Jan 27, 2026	42.60	42.80	39.41	40.63	40.63	-7.22%	83,071,851
Jan 26, 2026	42.35	44.25	41.12	43.79	43.79	3.40%	82,854,790
Jan 23, 2026	42.03	42.93	41.57	42.35	42.35	1.15%	51,605,140
Jan 22, 2026	41.50	42.50	41.23	41.87	41.87	0.50%	42,730,410
Jan 21, 2026	40.00	42.05	39.81	41.66	41.66	3.37%	53,336,770
Jan 20, 2026	42.01	42.55	40.08	40.30	40.30	-3.75%	47,637,840
Jan 19, 2026	41.33	43.13	41.24	41.87	41.87	1.28%	62,596,200
Jan 16, 2026	42.76	44.54	41.00	41.34	41.34	-8.44%	102,032,057
Jan 15, 2026	41.54	46.57	41.54	45.15	45.15	6.44%	118,216,081
Jan 14, 2026	42.53	44.00	41.51	42.42	42.42	-3.83%	89,558,840
Jan 13, 2026	45.99	47.78	44.03	44.11	44.11	-5.34%	116,215,200
Jan 12, 2026	45.67	48.24	44.82	46.60	46.60	1.02%	126,714,430
Jan 9, 2026	45.93	47.68	45.70	46.13	46.13	-1.64%	91,216,750
Jan 8, 2026	48.50	49.15	46.57	46.90	46.90	-2.60%	113,882,400
Jan 7, 2026	50.11	51.90	47.77	48.15	48.15	-6.05%	149,067,900
Jan 6, 2026	53.95	55.98	50.00	51.25	51.25	0.35%	186,046,691
Jan 5, 2026	47.85	51.07	44.60	51.07	51.07	9.99%	179,575,796
Dec 31, 2025	44.86	49.00	44.55	46.43	46.43	0.87%	141,859,500
Dec 30, 2025	47.00	48.53	44.73	46.03	46.03	-7.38%	173,151,300
Dec 29, 2025	50.03	51.00	45.50	49.70	49.70	0.40%	181,275,100
Dec 26, 2025	49.50	49.50	47.85	49.50	49.50	10.00%	124,869,400
Dec 25, 2025	40.51	46.33	39.66	45.00	45.00	6.84%	170,310,400
Dec 24, 2025	39.93	42.12	39.92	42.12	42.12	10.00%	159,119,800
Dec 23, 2025	34.89	38.29	34.47	38.29	38.29	10.00%	87,230,250
Dec 22, 2025	33.86	35.54	33.23	34.81	34.81	4.44%	82,052,373
Dec 19, 2025	33.56	33.89	32.41	33.33	33.33	-0.71%	87,295,020
Dec 18, 2025	35.22	36.49	33.50	33.57	33.57	-3.34%	118,887,500
Dec 17, 2025	32.37	34.73	31.85	34.73	34.73	10.01%	70,693,500
Dec 16, 2025	31.88	32.36	30.95	31.57	31.57	-1.34%	49,274,290
Dec 15, 2025	32.34	32.82	31.55	32.00	32.00	-0.84%	45,501,650
Dec 12, 2025	34.76	35.43	31.50	32.27	32.27	-6.60%	81,358,586
Dec 11, 2025	35.30	36.11	34.55	34.55	34.55	-0.80%	65,051,583
Dec 10, 2025	35.00	36.37	34.50	34.83	34.83	-0.20%	75,989,170
Dec 9, 2025	35.90	36.70	34.47	34.90	34.90	-4.12%	69,063,910
Dec 8, 2025	35.50	36.58	34.27	36.40	36.40	0.50%	79,492,950
Dec 5, 2025	37.00	37.34	35.69	36.22	36.22	-2.40%	64,949,150
Dec 4, 2025	37.71	38.54	36.83	37.11	37.11	-2.78%	53,220,460
Dec 3, 2025	40.21	41.18	37.71	38.17	38.17	-4.81%	92,965,059
Dec 2, 2025	40.30	42.65	39.80	40.10	40.10	-5.98%	101,275,100
Dec 1, 2025	44.13	48.08	42.54	42.65	42.65	-5.29%	120,909,700
Nov 28, 2025	43.50	45.78	43.48	45.03	45.03	0.45%	74,432,550
Nov 27, 2025	42.98	47.16	42.73	44.83	44.83	2.16%	93,756,550