SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	43.50	45.10	43.50	44.63	-	-0.80%	4,843,916
Nov 10, 2025	44.00	46.90	43.71	44.99	44.99	2.93%	247,198,611
Nov 7, 2025	43.00	43.99	41.80	43.71	43.71	9.30%	224,732,605
Nov 6, 2025	40.09	41.31	39.59	39.99	39.99	-0.50%	97,351,409
Nov 5, 2025	38.25	40.97	37.80	40.19	40.19	1.59%	121,154,518
Nov 4, 2025	40.91	41.35	39.30	39.56	39.56	-1.86%	104,901,238
Nov 3, 2025	40.68	41.27	38.75	40.31	40.31	1.10%	152,859,896
Oct 31, 2025	41.77	44.74	39.87	39.87	39.87	-2.61%	222,409,563
Oct 30, 2025	39.18	42.10	38.77	40.94	40.94	4.97%	171,065,867
Oct 29, 2025	36.85	39.43	36.52	39.00	39.00	4.73%	135,878,811
Oct 28, 2025	35.38	38.00	34.82	37.24	37.24	5.68%	153,513,654
Oct 27, 2025	34.63	35.86	34.48	35.24	35.24	2.92%	101,200,796
Oct 24, 2025	33.66	34.35	33.49	34.24	34.24	1.72%	70,885,642
Oct 23, 2025	32.94	33.97	32.25	33.66	33.66	2.25%	90,639,540
Oct 22, 2025	34.65	34.81	32.79	32.92	32.92	-5.92%	102,173,408
Oct 21, 2025	35.45	35.87	34.72	34.99	34.99	0.49%	79,727,533
Oct 20, 2025	35.05	36.00	33.88	34.82	34.82	1.37%	83,670,709
Oct 17, 2025	35.07	36.60	34.20	34.35	34.35	-2.55%	81,145,847
Oct 16, 2025	34.71	36.74	34.71	35.25	35.25	1.61%	107,108,439
Oct 15, 2025	35.00	35.28	33.29	34.69	34.69	0.38%	98,601,740
Oct 14, 2025	37.40	37.69	34.29	34.56	34.56	-7.32%	127,567,832
Oct 13, 2025	33.56	37.66	33.56	37.29	37.29	5.58%	141,173,090
Oct 10, 2025	38.00	38.18	34.91	35.32	35.32	-8.95%	152,885,575
Oct 9, 2025	38.85	39.82	37.79	38.79	38.79	1.62%	154,261,864
Sep 30, 2025	37.00	40.10	36.48	38.17	38.17	1.54%	208,438,814
Sep 29, 2025	35.00	37.59	35.00	37.59	37.59	10.01%	217,891,695
Sep 26, 2025	32.11	35.00	32.11	34.17	34.17	4.82%	167,706,442
Sep 25, 2025	33.34	34.00	32.53	32.60	32.60	-2.25%	139,050,824
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