SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	18.70	19.46	18.48	19.46	19.46	6.46%	78,331,024
Jul 16, 2025	18.37	18.46	18.20	18.28	18.28	-0.65%	15,885,000
Jul 15, 2025	18.58	18.72	18.24	18.40	18.40	-1.29%	25,176,465
Jul 14, 2025	18.66	19.07	18.52	18.64	18.64	0.92%	34,958,712
Jul 11, 2025	18.39	18.75	18.20	18.47	18.47	0.22%	31,645,832
Jul 10, 2025	18.22	18.47	18.15	18.43	18.43	0.44%	20,221,632
Jul 9, 2025	18.70	18.71	18.29	18.35	18.35	-1.87%	29,259,136
Jul 8, 2025	18.40	18.84	18.33	18.70	18.70	1.58%	33,018,187
Jul 7, 2025	18.49	18.66	18.36	18.41	18.41	-1.02%	22,663,948
Jul 4, 2025	18.90	18.92	18.52	18.60	18.60	-1.85%	43,362,849
Jul 3, 2025	18.20	19.20	17.89	18.95	18.95	4.18%	78,810,676
Jul 2, 2025	17.88	18.36	17.68	18.19	18.19	1.34%	35,712,077
Jul 1, 2025	18.20	18.20	17.64	17.95	17.95	-0.94%	26,402,909
Jun 30, 2025	18.12	18.34	17.93	18.12	18.12	0.17%	23,463,382
Jun 27, 2025	18.30	18.67	18.04	18.09	18.09	-0.77%	34,405,479
Jun 26, 2025	18.16	18.73	18.00	18.23	18.23	0.33%	50,907,878
Jun 25, 2025	17.97	18.26	17.88	18.17	18.17	1.96%	44,562,496
Jun 24, 2025	17.06	17.83	17.00	17.82	17.82	5.13%	51,504,460
Jun 23, 2025	16.52	17.04	16.50	16.95	16.95	1.99%	21,310,535