SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	40.48	42.30	40.48	41.17	-	-2.88%	58,221,108
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
Oct 15, 2025	35.00	35.28	33.29	34.69	34.69	0.38%	97,393,340
Oct 14, 2025	37.40	37.69	34.29	34.56	34.56	-7.32%	127,567,800
Oct 13, 2025	33.56	37.66	33.56	37.29	37.29	5.58%	141,173,000
Oct 10, 2025	38.00	38.18	34.91	35.32	35.32	-8.95%	151,723,500
Oct 9, 2025	38.85	39.82	37.79	38.79	38.79	1.62%	154,261,800
Sep 30, 2025	37.00	40.10	36.48	38.17	38.17	1.54%	205,340,600
Sep 29, 2025	35.00	37.59	35.00	37.59	37.59	10.01%	217,670,800
Sep 26, 2025	32.11	35.00	32.11	34.17	34.17	4.82%	165,775,300
Sep 25, 2025	33.34	34.00	32.53	32.60	32.60	-2.25%	139,050,800
Sep 24, 2025	31.18	34.29	30.40	33.35	33.35	6.52%	177,418,400
Sep 23, 2025	30.84	31.70	30.01	31.31	31.31	3.54%	125,312,600
Sep 22, 2025	30.98	31.56	29.73	30.24	30.24	-3.39%	126,452,600
Sep 19, 2025	31.00	32.78	30.50	31.30	31.30	0.10%	180,678,000
Sep 18, 2025	29.32	32.20	28.69	31.27	31.27	5.36%	203,979,600
Sep 17, 2025	30.13	30.50	29.02	29.68	29.68	-0.64%	149,833,600
Sep 16, 2025	30.80	30.98	29.12	29.87	29.87	-3.15%	196,650,800