SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	42.48	44.39	42.48	43.53	43.53	2.50%	144,871,686
Dec 23, 2025	39.07	42.71	38.90	42.47	42.47	9.37%	186,099,615
Dec 22, 2025	38.19	39.25	38.13	38.83	38.83	2.08%	59,882,480
Dec 19, 2025	38.41	38.65	37.48	38.04	38.04	-0.50%	58,543,324
Dec 18, 2025	39.90	40.26	38.13	38.23	38.23	-4.38%	73,362,315
Dec 17, 2025	37.77	40.37	37.65	39.98	39.98	7.30%	116,397,000
Dec 16, 2025	38.11	38.37	36.55	37.26	37.26	-2.26%	52,068,030
Dec 15, 2025	37.95	39.07	37.73	38.12	38.12	-0.29%	50,024,420
Dec 12, 2025	40.11	40.23	36.85	38.23	38.23	-3.70%	105,409,100
Dec 11, 2025	40.11	41.20	39.50	39.70	39.70	0.03%	78,921,450
Dec 10, 2025	39.90	40.41	38.65	39.69	39.69	-0.68%	61,478,180
Dec 9, 2025	39.48	40.95	38.71	39.96	39.96	0.40%	70,442,960
Dec 8, 2025	37.96	40.20	37.72	39.80	39.80	3.14%	79,350,060
Dec 5, 2025	39.25	39.44	38.45	38.59	38.59	-1.68%	55,149,790
Dec 4, 2025	39.75	39.95	39.08	39.25	39.25	-1.83%	47,701,540
Dec 3, 2025	41.11	41.85	39.37	39.98	39.98	-2.54%	73,940,850
Dec 2, 2025	41.39	42.30	40.92	41.02	41.02	-3.23%	74,381,610
Dec 1, 2025	41.47	44.27	41.45	42.39	42.39	2.76%	137,777,000
Nov 28, 2025	40.48	41.93	40.13	41.25	41.25	1.50%	93,088,740
Nov 27, 2025	39.50	41.60	39.50	40.64	40.64	2.70%	108,419,300
Nov 26, 2025	39.78	40.24	39.00	39.57	39.57	-1.52%	86,151,600
Nov 25, 2025	38.50	40.60	37.73	40.18	40.18	4.36%	134,243,700
Nov 24, 2025	39.80	39.86	37.26	38.50	38.50	-3.53%	128,829,400
Nov 21, 2025	42.00	42.99	39.91	39.91	39.91	-9.97%	159,117,400
Nov 20, 2025	45.48	47.87	44.28	44.33	44.33	-1.16%	179,333,100
Nov 19, 2025	42.55	44.97	42.05	44.85	44.85	4.72%	157,784,700
Nov 18, 2025	46.77	46.80	42.83	42.83	42.83	-10.00%	172,877,500
Nov 17, 2025	47.37	48.25	45.30	47.59	47.59	2.10%	191,991,800
Nov 14, 2025	48.99	49.78	46.58	46.61	46.61	-1.25%	231,478,200
Nov 13, 2025	43.50	47.20	43.20	47.20	47.20	10.00%	143,249,100
Nov 12, 2025	42.50	43.50	40.50	42.91	42.91	-1.58%	166,092,900
Nov 11, 2025	43.50	46.20	43.50	43.60	43.60	-3.09%	176,755,600
Nov 10, 2025	44.00	46.90	43.71	44.99	44.99	2.93%	247,198,600
Nov 7, 2025	43.00	43.99	41.80	43.71	43.71	9.30%	224,732,600
Nov 6, 2025	40.09	41.31	39.59	39.99	39.99	-0.50%	96,477,100
Nov 5, 2025	38.25	40.97	37.80	40.19	40.19	1.59%	119,900,900
Nov 4, 2025	40.91	41.35	39.30	39.56	39.56	-1.86%	104,901,200
Nov 3, 2025	40.68	41.27	38.75	40.31	40.31	1.10%	152,859,800
Oct 31, 2025	41.77	44.74	39.87	39.87	39.87	-2.61%	217,974,600
Oct 30, 2025	39.18	42.10	38.77	40.94	40.94	4.97%	169,658,300
Oct 29, 2025	36.85	39.43	36.52	39.00	39.00	4.73%	135,878,800
Oct 28, 2025	35.38	38.00	34.82	37.24	37.24	5.68%	153,513,600
Oct 27, 2025	34.63	35.86	34.48	35.24	35.24	2.92%	99,829,990
Oct 24, 2025	33.66	34.35	33.49	34.24	34.24	1.72%	70,006,700
Oct 23, 2025	32.94	33.97	32.25	33.66	33.66	2.25%	89,737,340
Oct 22, 2025	34.65	34.81	32.79	32.92	32.92	-5.92%	100,895,900
Oct 21, 2025	35.45	35.87	34.72	34.99	34.99	0.49%	79,727,530
Oct 20, 2025	35.05	36.00	33.88	34.82	34.82	1.37%	82,231,500
Oct 17, 2025	35.07	36.60	34.20	34.35	34.35	-2.55%	81,145,840
Oct 16, 2025	34.71	36.74	34.71	35.25	35.25	1.61%	107,108,400