SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	55.66	56.22	53.15	54.58	-	-2.48%	75,776,317
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	9.39%	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
Mar 24, 2026	44.00	44.32	41.10	43.46	43.22	0.39%	89,823,190
Mar 23, 2026	42.04	44.99	42.04	43.29	43.05	1.14%	105,994,800
Mar 20, 2026	41.51	45.16	41.11	42.80	42.56	3.48%	114,925,900
Mar 19, 2026	43.54	43.73	41.03	41.36	41.13	-6.70%	84,346,840
Mar 18, 2026	45.91	45.98	43.73	44.33	44.08	-2.74%	62,125,810
Mar 17, 2026	47.95	48.33	45.36	45.58	45.33	-4.74%	77,834,060
Mar 16, 2026	49.03	49.76	47.50	47.85	47.59	-1.89%	83,902,950
Mar 13, 2026	48.37	51.00	48.07	48.77	48.50	0.29%	127,964,100
Mar 12, 2026	48.00	49.27	47.55	48.63	48.36	-0.33%	110,973,000
Mar 11, 2026	45.55	49.23	44.98	48.79	48.52	8.06%	163,564,100
Mar 10, 2026	44.63	46.00	44.63	45.15	44.90	4.13%	128,128,600
Mar 9, 2026	40.64	43.46	39.51	43.36	43.12	3.48%	86,660,730
Mar 6, 2026	42.61	43.00	41.38	41.90	41.67	-0.69%	41,466,610
Mar 5, 2026	41.24	43.26	41.24	42.19	41.96	4.04%	69,203,670