SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	44.01	44.01	42.56	42.98	-	-1.31%	67,644,437
Jan 13, 2026	43.91	44.97	43.30	43.55	43.55	-0.77%	92,772,410
Jan 12, 2026	44.58	45.45	43.20	43.89	43.89	-1.24%	98,695,140
Jan 9, 2026	44.01	45.30	43.61	44.44	44.39	0.09%	74,867,290
Jan 8, 2026	45.04	45.73	43.93	44.40	44.35	-2.40%	93,442,800
Jan 7, 2026	47.45	47.99	45.00	45.49	45.44	-4.11%	144,630,400
Jan 6, 2026	47.50	49.15	46.60	47.44	47.39	-1.25%	139,462,000
Jan 5, 2026	48.60	48.88	46.00	48.04	47.99	3.69%	171,700,600
Dec 31, 2025	45.50	46.83	45.13	46.33	46.28	2.14%	113,403,700
Dec 30, 2025	43.05	45.50	42.44	45.36	45.31	3.09%	103,638,500
Dec 29, 2025	45.00	45.22	42.92	44.00	43.95	-3.80%	121,076,800
Dec 26, 2025	44.05	46.41	43.34	45.74	45.69	6.30%	149,721,400
Dec 25, 2025	42.61	43.51	42.02	43.03	42.98	-1.15%	77,162,160
Dec 24, 2025	42.48	44.39	42.48	43.53	43.48	2.50%	144,871,600
Dec 23, 2025	39.07	42.71	38.90	42.47	42.42	9.37%	186,099,600
Dec 22, 2025	38.19	39.25	38.13	38.83	38.79	2.08%	59,882,480
Dec 19, 2025	38.41	38.65	37.48	38.04	38.00	-0.50%	58,543,320
Dec 18, 2025	39.90	40.26	38.13	38.23	38.19	-4.38%	73,362,310
Dec 17, 2025	37.77	40.37	37.65	39.98	39.94	7.30%	116,397,000
Dec 16, 2025	38.11	38.37	36.55	37.26	37.22	-2.26%	52,068,030
Dec 15, 2025	37.95	39.07	37.73	38.12	38.08	-0.29%	50,024,420
Dec 12, 2025	40.11	40.23	36.85	38.23	38.19	-3.70%	105,409,100
Dec 11, 2025	40.11	41.20	39.50	39.70	39.66	0.03%	78,921,450
Dec 10, 2025	39.90	40.41	38.65	39.69	39.65	-0.68%	61,478,180
Dec 9, 2025	39.48	40.95	38.71	39.96	39.92	0.40%	70,442,960
Dec 8, 2025	37.96	40.20	37.72	39.80	39.76	3.14%	79,350,060
Dec 5, 2025	39.25	39.44	38.45	38.59	38.55	-1.68%	55,149,790
Dec 4, 2025	39.75	39.95	39.08	39.25	39.21	-1.83%	47,701,540
Dec 3, 2025	41.11	41.85	39.37	39.98	39.94	-2.54%	73,940,850
Dec 2, 2025	41.39	42.30	40.92	41.02	40.97	-3.23%	74,381,610
Dec 1, 2025	41.47	44.27	41.45	42.39	42.34	2.76%	137,777,000
Nov 28, 2025	40.48	41.93	40.13	41.25	41.20	1.50%	93,088,740
Nov 27, 2025	39.50	41.60	39.50	40.64	40.59	2.70%	108,419,300
Nov 26, 2025	39.78	40.24	39.00	39.57	39.53	-1.52%	86,151,600
Nov 25, 2025	38.50	40.60	37.73	40.18	40.13	4.36%	134,243,700
Nov 24, 2025	39.80	39.86	37.26	38.50	38.46	-3.53%	128,829,400
Nov 21, 2025	42.00	42.99	39.91	39.91	39.87	-9.97%	159,117,400
Nov 20, 2025	45.48	47.87	44.28	44.33	44.28	-1.16%	179,333,100
Nov 19, 2025	42.55	44.97	42.05	44.85	44.80	4.72%	157,784,700
Nov 18, 2025	46.77	46.80	42.83	42.83	42.78	-10.00%	172,877,500
Nov 17, 2025	47.37	48.25	45.30	47.59	47.54	2.10%	191,991,800
Nov 14, 2025	48.99	49.78	46.58	46.61	46.56	-1.25%	231,478,200
Nov 13, 2025	43.50	47.20	43.20	47.20	47.15	10.00%	143,249,100
Nov 12, 2025	42.50	43.50	40.50	42.91	42.86	-1.58%	166,092,900
Nov 11, 2025	43.50	46.20	43.50	43.60	43.55	-3.09%	176,755,600
Nov 10, 2025	44.00	46.90	43.71	44.99	44.94	2.93%	247,198,600
Nov 7, 2025	43.00	43.99	41.80	43.71	43.66	9.30%	224,732,600
Nov 6, 2025	40.09	41.31	39.59	39.99	39.95	-0.50%	96,477,100
Nov 5, 2025	38.25	40.97	37.80	40.19	40.14	1.59%	119,900,900
Nov 4, 2025	40.91	41.35	39.30	39.56	39.52	-1.86%	104,901,200