SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	45.91	45.98	43.73	44.33	44.33	-2.74%	62,125,810
Mar 17, 2026	47.95	48.33	45.36	45.58	45.58	-4.74%	77,834,060
Mar 16, 2026	49.03	49.76	47.50	47.85	47.85	-1.89%	83,902,950
Mar 13, 2026	48.37	51.00	48.07	48.77	48.77	0.29%	127,964,100
Mar 12, 2026	48.00	49.27	47.55	48.63	48.63	-0.33%	110,973,000
Mar 11, 2026	45.55	49.23	44.98	48.79	48.79	8.06%	163,564,100
Mar 10, 2026	44.63	46.00	44.63	45.15	45.15	4.13%	128,128,600
Mar 9, 2026	40.64	43.46	39.51	43.36	43.36	3.48%	86,660,730
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