SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	40.09	40.45	39.15	39.35	39.35	-2.48%	33,488,430
Feb 4, 2026	40.80	40.83	39.70	40.35	40.35	-1.08%	33,690,490
Feb 3, 2026	40.50	40.83	39.75	40.79	40.79	1.87%	41,621,760
Feb 2, 2026	40.56	41.50	40.02	40.04	40.04	-1.65%	40,300,170
Jan 30, 2026	40.95	41.08	39.55	40.71	40.71	-1.07%	45,279,100
Jan 29, 2026	41.78	42.40	40.96	41.15	41.15	-1.63%	49,663,290
Jan 28, 2026	41.42	42.18	41.01	41.83	41.83	0.55%	53,738,560
Jan 27, 2026	43.17	43.60	39.76	41.60	41.60	-4.17%	94,845,170
Jan 26, 2026	44.74	44.77	43.35	43.41	43.41	-1.90%	60,901,080
Jan 23, 2026	43.62	44.39	43.53	44.25	44.25	1.51%	66,976,640
Jan 22, 2026	43.52	44.50	43.19	43.59	43.59	0.28%	48,508,950
Jan 21, 2026	43.00	44.00	42.79	43.47	43.47	0.81%	48,107,120
Jan 20, 2026	44.10	44.27	42.10	43.12	43.12	-1.28%	62,831,780
Jan 19, 2026	43.50	44.54	43.36	43.68	43.68	-0.41%	56,552,380
Jan 16, 2026	44.12	44.88	43.66	43.86	43.86	-0.57%	69,534,140
Jan 15, 2026	42.68	44.98	42.51	44.11	44.11	2.46%	93,047,840
Jan 14, 2026	43.21	44.00	42.50	43.05	43.05	-1.15%	86,829,260
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