SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	47.51	49.17	46.14	46.14	-	-5.10%	56,126,926
Jun 5, 2026	49.17	50.44	48.29	48.62	48.62	-1.58%	83,873,030
Jun 4, 2026	50.40	50.46	49.18	49.40	49.40	-3.70%	91,076,600
Jun 3, 2026	51.45	52.19	50.86	51.30	51.30	-1.55%	67,816,350
Jun 2, 2026	52.99	53.28	50.84	52.11	52.11	0.73%	66,939,940
Jun 1, 2026	52.08	54.20	51.51	51.73	51.73	-0.58%	81,540,930
May 29, 2026	51.60	53.87	50.61	52.03	52.03	0.27%	104,478,600
May 28, 2026	52.89	53.99	50.30	51.89	51.89	-2.94%	90,093,840
May 27, 2026	52.66	55.17	52.66	53.46	53.46	2.83%	107,095,000
May 26, 2026	51.95	53.44	51.40	51.99	51.99	-2.04%	95,109,330
May 25, 2026	57.40	57.70	52.27	53.07	53.07	-8.63%	164,185,700
May 22, 2026	57.71	58.89	55.81	58.08	58.08	0.64%	110,962,500
May 21, 2026	58.02	60.40	57.22	57.71	57.71	-0.50%	155,110,900
May 20, 2026	54.88	59.20	54.00	58.00	58.00	6.54%	138,308,700
May 19, 2026	55.66	55.89	53.15	54.44	54.44	-2.73%	96,314,040
May 18, 2026	56.22	57.27	54.50	55.97	55.97	-2.73%	99,732,810
May 15, 2026	55.89	58.80	55.89	57.54	57.54	3.66%	134,661,200
May 14, 2026	57.90	59.00	55.51	55.51	55.51	-4.16%	110,527,500
May 13, 2026	57.73	58.48	57.02	57.92	57.92	-1.14%	97,725,030
May 12, 2026	59.24	59.80	56.05	58.59	58.59	-1.63%	139,191,600
May 11, 2026	58.20	60.43	57.61	59.56	59.56	1.97%	127,793,600
May 8, 2026	61.62	63.40	58.34	58.41	58.41	-6.99%	175,322,700
May 7, 2026	63.66	63.70	61.00	62.80	62.80	-1.88%	150,403,800
May 6, 2026	60.58	64.98	59.13	64.00	64.00	5.77%	173,841,300
Apr 30, 2026	59.59	61.00	58.53	60.51	60.51	2.01%	182,189,100
Apr 29, 2026	54.12	59.32	53.58	59.32	59.32	9.99%	180,574,400
Apr 28, 2026	56.50	57.00	53.76	54.23	53.93	-1.86%	161,885,500
Apr 27, 2026	53.08	55.40	52.25	55.26	54.95	4.19%	147,046,100
Apr 24, 2026	49.42	54.22	48.60	53.04	52.75	7.35%	155,398,200
Apr 23, 2026	52.09	52.38	49.02	49.41	49.14	-5.16%	128,490,700
Apr 22, 2026	52.79	54.00	51.58	52.10	51.81	-1.31%	127,368,900
Apr 21, 2026	49.80	53.62	48.28	52.79	52.50	6.32%	159,342,600
Apr 20, 2026	48.50	49.65	47.58	49.65	49.38	1.76%	92,705,250
Apr 17, 2026	49.00	50.66	48.65	48.79	48.52	-0.75%	113,753,400
Apr 16, 2026	48.50	49.98	47.82	49.16	48.89	2.42%	105,752,000
Apr 15, 2026	49.35	49.99	47.47	48.00	47.73	-2.74%	124,070,900
Apr 14, 2026	47.10	49.50	46.90	49.35	49.08	5.65%	127,299,900
Apr 13, 2026	45.88	47.26	45.70	46.71	46.45	-0.02%	112,775,500
Apr 10, 2026	44.25	46.74	43.85	46.72	46.46	6.45%	153,572,800
Apr 9, 2026	44.81	45.40	42.77	43.89	43.65	-2.42%	81,436,990
Apr 8, 2026	44.29	45.30	43.81	44.98	44.73	2.93%	78,140,410
Apr 7, 2026	43.66	44.66	43.00	43.70	43.46	0.51%	56,003,040
Apr 3, 2026	45.07	45.97	42.71	43.48	43.24	-2.97%	72,301,030
Apr 2, 2026	45.12	46.80	44.44	44.81	44.56	-2.05%	73,165,130
Apr 1, 2026	46.51	46.99	44.50	45.75	45.50	-0.54%	91,060,800
Mar 31, 2026	47.50	47.98	45.70	46.00	45.75	-4.50%	100,265,700
Mar 30, 2026	47.23	48.55	45.89	48.17	47.90	4.47%	152,757,300
Mar 27, 2026	43.90	46.88	43.63	46.11	45.85	3.64%	141,449,000
Mar 26, 2026	43.04	46.24	42.91	44.49	44.24	2.84%	121,667,300
Mar 25, 2026	43.79	43.87	42.18	43.26	43.02	-0.46%	78,808,610