SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	31.00	33.48	31.00	33.25	-	-0.30%	32,630,824
Sep 24, 2025	31.18	34.29	30.40	33.35	33.35	6.52%	177,418,428
Sep 23, 2025	30.84	31.70	30.01	31.31	31.31	3.54%	125,312,675
Sep 22, 2025	30.98	31.56	29.73	30.24	30.24	-3.39%	127,738,267
Sep 19, 2025	31.00	32.78	30.50	31.30	31.30	0.10%	183,665,798
Sep 18, 2025	29.32	32.20	28.69	31.27	31.27	5.36%	206,697,806
Sep 17, 2025	30.13	30.50	29.02	29.68	29.68	-0.64%	149,833,692
Sep 16, 2025	30.80	30.98	29.12	29.87	29.87	-3.15%	198,586,072
Sep 15, 2025	28.35	30.84	28.35	30.84	30.84	9.99%	59,932,101
Sep 12, 2025	28.78	29.44	27.80	28.04	28.04	-2.09%	146,525,828
Sep 11, 2025	27.69	28.94	27.22	28.64	28.64	3.10%	172,154,815
Sep 10, 2025	27.62	28.89	27.62	27.78	27.78	-3.91%	192,311,870
Sep 9, 2025	28.72	30.68	28.52	28.91	28.91	3.18%	284,655,263
Sep 8, 2025	27.87	28.02	26.70	28.02	28.02	10.01%	156,237,429
Sep 5, 2025	23.30	25.47	22.95	25.47	25.47	10.02%	124,726,795
Sep 4, 2025	21.99	23.55	21.96	23.15	23.15	6.10%	147,110,201
Sep 3, 2025	21.89	22.34	21.56	21.82	21.82	0.46%	70,409,690
Sep 2, 2025	21.86	22.24	21.58	21.72	21.72	-0.78%	74,619,478
Sep 1, 2025	21.73	22.09	21.50	21.89	21.89	1.77%	78,119,666
Aug 29, 2025	20.40	21.82	20.40	21.51	21.51	5.03%	93,316,164
Aug 28, 2025	20.22	20.56	19.81	20.48	20.48	0.79%	48,670,165
Aug 27, 2025	20.79	21.33	20.30	20.32	20.32	-2.54%	61,801,056
Aug 26, 2025	20.90	20.97	20.70	20.85	20.85	-0.48%	35,017,382
Aug 25, 2025	20.65	21.28	20.50	20.95	20.95	2.65%	66,040,523
Aug 22, 2025	20.22	20.57	20.16	20.41	20.41	0.44%	43,312,145
Aug 21, 2025	20.87	20.95	20.20	20.32	20.32	-1.69%	44,048,821
Aug 20, 2025	20.46	20.67	20.22	20.67	20.67	0.34%	42,520,703
Aug 19, 2025	20.43	20.75	20.10	20.60	20.60	0.59%	52,912,830
Aug 18, 2025	20.44	20.68	20.29	20.48	20.48	1.39%	55,308,085
Aug 15, 2025	19.36	20.27	19.32	20.20	20.20	3.86%	58,148,548
Aug 14, 2025	19.85	19.92	19.28	19.45	19.45	-2.02%	34,283,434
Aug 13, 2025	19.78	19.94	19.69	19.85	19.85	0.15%	31,211,221
Aug 12, 2025	20.06	20.07	19.58	19.82	19.82	-1.64%	46,524,197
Aug 11, 2025	19.33	20.17	19.21	20.15	20.15	6.16%	76,779,177
Aug 8, 2025	19.11	19.25	18.96	18.98	18.98	-1.15%	20,027,331
Aug 7, 2025	19.40	19.50	19.08	19.20	19.20	-1.34%	25,228,236
Aug 6, 2025	19.05	19.80	18.95	19.46	19.46	2.10%	34,549,261
Aug 5, 2025	18.96	19.36	18.91	19.06	19.06	0.58%	24,473,594
Aug 4, 2025	18.82	18.95	18.66	18.95	18.95	0.11%	19,717,290
Aug 1, 2025	18.89	19.19	18.80	18.93	18.93	0.21%	22,256,342
Jul 31, 2025	19.36	19.51	18.79	18.89	18.89	-3.18%	38,609,814
Jul 30, 2025	19.85	19.87	19.33	19.51	19.51	-1.56%	29,167,395
Jul 29, 2025	19.88	20.04	19.65	19.82	19.82	-0.60%	28,383,237
Jul 28, 2025	19.75	20.15	19.57	19.94	19.94	0.50%	35,261,607
Jul 25, 2025	19.91	20.37	19.82	19.84	19.84	-0.30%	47,259,766
Jul 24, 2025	19.13	19.99	19.09	19.90	19.90	4.03%	62,517,132
Jul 23, 2025	19.40	19.63	19.13	19.13	19.13	-0.98%	46,690,629
Jul 22, 2025	19.20	19.45	19.12	19.32	19.32	0.63%	41,182,405
Jul 21, 2025	19.33	19.37	19.08	19.20	19.20	-0.67%	34,685,403
Jul 18, 2025	19.50	19.67	19.15	19.33	19.33	-0.67%	53,699,487