SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.18	33.49	32.86	33.36	33.36	1.46%	37,024,534
Sep 17, 2026	32.88	33.34	32.72	32.88	32.88	-0.66%	23,922,681
Sep 16, 2026	32.89	33.25	32.10	33.10	33.10	0.95%	38,404,271
Sep 15, 2026	32.71	33.49	32.64	32.79	32.79	-0.76%	32,786,520
Sep 14, 2026	32.00	33.63	31.94	33.04	33.04	2.26%	40,007,585
Sep 11, 2026	32.70	32.71	31.68	32.31	32.31	-2.53%	40,515,949
Sep 10, 2026	33.48	33.48	32.98	33.15	33.15	-1.52%	26,355,289
Sep 9, 2026	33.54	33.86	33.27	33.66	33.66	-0.03%	31,294,370
Sep 8, 2026	34.00	34.12	33.50	33.67	33.67	-0.97%	32,172,830
Sep 7, 2026	33.83	34.13	33.50	34.00	34.00	0.50%	30,277,266
Sep 4, 2026	34.68	34.88	33.62	33.83	33.83	-2.23%	37,726,440
Sep 3, 2026	34.94	35.01	34.31	34.60	34.60	0.76%	26,920,083
Sep 2, 2026	35.20	35.23	34.14	34.44	34.34	-3.29%	45,995,633
Sep 1, 2026	36.53	36.89	35.60	35.61	35.51	-2.28%	42,672,836
Aug 31, 2026	37.06	37.06	35.66	36.44	36.33	-1.91%	54,714,174
Aug 28, 2026	37.20	37.47	36.80	37.15	37.04	-0.32%	44,124,281
Aug 27, 2026	36.56	37.36	36.00	37.27	37.16	1.33%	47,651,899
Aug 26, 2026	36.43	37.22	36.11	36.78	36.67	1.04%	41,793,441
Aug 25, 2026	37.00	37.14	35.50	36.40	36.29	-2.88%	55,662,507
Aug 24, 2026	38.30	39.10	37.20	37.48	37.37	-1.26%	57,728,028
Aug 21, 2026	37.25	38.93	36.15	37.96	37.85	2.37%	71,027,574
Aug 20, 2026	38.19	38.38	36.89	37.08	36.97	-2.34%	50,466,965
Aug 19, 2026	38.15	39.67	37.80	37.97	37.86	-3.06%	59,315,760
Aug 18, 2026	40.05	40.48	39.02	39.17	39.06	-2.17%	53,432,517
Aug 17, 2026	39.48	40.08	38.90	40.04	39.92	1.44%	50,694,837
Aug 14, 2026	38.81	40.39	38.81	39.47	39.36	1.70%	63,852,299
Aug 13, 2026	39.50	39.85	38.81	38.81	38.70	-1.65%	58,455,660
Aug 12, 2026	39.39	40.38	39.25	39.46	39.35	-0.05%	56,594,450
Aug 11, 2026	39.50	40.20	39.04	39.48	39.37	-0.35%	58,596,569
Aug 10, 2026	39.32	39.86	38.91	39.62	39.50	0.74%	64,280,843
Aug 7, 2026	39.26	39.53	38.20	39.33	39.22	0.20%	75,331,544
Aug 6, 2026	39.06	39.35	38.35	39.25	39.14	0.51%	78,413,636
Aug 5, 2026	37.12	39.07	37.12	39.05	38.94	5.23%	81,105,629
Aug 4, 2026	35.98	37.26	35.94	37.11	37.00	3.26%	53,424,215
Aug 3, 2026	35.75	36.37	34.89	35.94	35.84	0.56%	45,212,122
Jul 31, 2026	36.48	37.50	35.74	35.74	35.64	0.17%	71,315,573
Jul 30, 2026	36.77	37.10	35.52	35.68	35.58	-3.02%	59,454,438
Jul 29, 2026	37.05	37.93	34.75	36.79	36.68	-1.34%	79,826,911
Jul 28, 2026	37.68	38.88	37.05	37.29	37.18	-2.61%	69,089,873
Jul 27, 2026	37.45	38.68	37.03	38.29	38.18	3.96%	78,766,837
Jul 24, 2026	36.92	38.85	36.82	36.83	36.72	-1.63%	92,330,452
Jul 23, 2026	35.41	37.48	35.18	37.44	37.33	6.18%	85,668,410
Jul 22, 2026	35.95	36.88	35.09	35.26	35.16	-2.30%	69,253,125
Jul 21, 2026	33.79	36.14	33.20	36.09	35.99	8.02%	91,235,313
Jul 20, 2026	35.56	35.67	32.60	33.41	33.31	-6.20%	88,829,657
Jul 17, 2026	36.40	36.98	35.15	35.62	35.52	-2.70%	69,666,531
Jul 16, 2026	37.20	37.73	36.33	36.61	36.50	-2.50%	56,158,487
Jul 15, 2026	38.31	38.93	37.45	37.55	37.44	-1.62%	63,055,052
Jul 14, 2026	37.19	38.40	36.39	38.17	38.06	2.64%	78,864,101
Jul 13, 2026	39.28	39.49	37.01	37.19	37.08	-7.16%	106,424,312