SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.50	40.20	39.04	39.48	39.48	-0.35%	58,642,969
Aug 10, 2026	39.32	39.86	38.91	39.62	39.62	0.74%	64,280,843
Aug 7, 2026	39.26	39.53	38.20	39.33	39.33	0.20%	75,378,744
Aug 6, 2026	39.06	39.35	38.35	39.25	39.25	0.51%	78,464,336
Aug 5, 2026	37.12	39.07	37.12	39.05	39.05	5.23%	81,105,620
Aug 4, 2026	35.98	37.26	35.94	37.11	37.11	3.26%	53,424,210
Aug 3, 2026	35.75	36.37	34.89	35.94	35.94	0.56%	45,212,120
Jul 31, 2026	36.48	37.50	35.74	35.74	35.74	0.17%	71,359,973
Jul 30, 2026	36.77	37.10	35.52	35.68	35.68	-3.02%	59,502,238
Jul 29, 2026	37.05	37.93	34.75	36.79	36.79	-1.34%	79,826,910
Jul 28, 2026	37.68	38.88	37.05	37.29	37.29	-2.61%	69,089,870
Jul 27, 2026	37.45	38.68	37.03	38.29	38.29	3.96%	78,766,837
Jul 24, 2026	36.92	38.85	36.82	36.83	36.83	-1.63%	92,330,450
Jul 23, 2026	35.41	37.48	35.18	37.44	37.44	6.18%	85,668,410
Jul 22, 2026	35.95	36.88	35.09	35.26	35.26	-2.30%	69,253,120
Jul 21, 2026	33.79	36.14	33.20	36.09	36.09	8.02%	91,235,310
Jul 20, 2026	35.56	35.67	32.60	33.41	33.41	-6.20%	88,829,650
Jul 17, 2026	36.40	36.98	35.15	35.62	35.62	-2.70%	69,713,831
Jul 16, 2026	37.20	37.73	36.33	36.61	36.61	-2.50%	56,158,480
Jul 15, 2026	38.31	38.93	37.45	37.55	37.55	-1.62%	63,055,052
Jul 14, 2026	37.19	38.40	36.39	38.17	38.17	2.64%	78,930,101
Jul 13, 2026	39.28	39.49	37.01	37.19	37.19	-7.16%	106,424,300
Jul 10, 2026	43.54	44.34	39.90	40.06	40.06	-3.38%	135,428,400
Jul 9, 2026	44.08	44.50	40.13	41.46	41.46	-7.02%	150,217,421
Jul 8, 2026	48.81	49.07	44.59	44.59	44.59	-9.99%	101,281,639
Jul 7, 2026	48.81	50.25	48.50	49.54	49.54	1.10%	58,291,960
Jul 6, 2026	52.20	52.79	48.64	49.00	49.00	-9.33%	113,146,700
Jul 3, 2026	54.84	55.38	53.08	54.04	54.04	-1.46%	95,574,247
Jul 2, 2026	53.39	56.80	53.07	54.84	54.84	0.68%	143,323,592
Jul 1, 2026	51.99	54.87	49.50	54.47	54.47	5.91%	154,400,060
Jun 30, 2026	50.50	52.45	50.31	51.43	51.43	1.02%	88,210,820
Jun 29, 2026	50.48	52.22	49.16	50.91	50.91	1.80%	91,269,680
Jun 26, 2026	55.21	55.95	49.96	50.01	50.01	-9.40%	114,134,400
Jun 25, 2026	55.71	56.48	55.00	55.20	55.20	-2.02%	94,323,840
Jun 24, 2026	54.02	56.91	52.65	56.34	56.34	4.26%	127,691,035
Jun 23, 2026	55.61	56.10	53.88	54.04	54.04	-3.36%	118,438,256
Jun 22, 2026	50.50	56.60	49.09	55.92	55.92	8.35%	173,664,396
Jun 18, 2026	52.50	53.85	51.14	51.61	51.61	-2.35%	106,371,600
Jun 17, 2026	51.75	53.38	51.51	52.85	52.85	1.09%	114,858,500
Jun 16, 2026	49.35	52.65	48.47	52.28	52.28	6.65%	141,688,400
Jun 15, 2026	50.00	50.31	48.57	49.02	49.02	-1.25%	108,918,700
Jun 12, 2026	48.60	50.61	47.88	49.64	49.64	2.43%	123,356,300
Jun 11, 2026	47.00	49.40	46.38	48.46	48.46	3.33%	105,495,500
Jun 10, 2026	47.39	48.19	46.50	46.90	46.90	-2.23%	60,241,350
Jun 9, 2026	47.71	48.47	46.00	47.97	47.97	2.26%	79,274,639
Jun 8, 2026	47.51	48.96	46.05	46.91	46.91	-3.52%	76,359,240
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