SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	37.06	37.06	35.66	36.44	-	-1.91%	55,646,560
Aug 28, 2026	37.20	37.47	36.80	37.15	37.15	-0.32%	44,165,481
Aug 27, 2026	36.56	37.36	36.00	37.27	37.27	1.33%	47,651,899
Aug 26, 2026	36.43	37.22	36.11	36.78	36.78	1.04%	41,793,441
Aug 25, 2026	37.00	37.14	35.50	36.40	36.40	-2.88%	55,662,507
Aug 24, 2026	38.30	39.10	37.20	37.48	37.48	-1.26%	57,728,028
Aug 21, 2026	37.25	38.93	36.15	37.96	37.96	2.37%	71,027,574
Aug 20, 2026	38.19	38.38	36.89	37.08	37.08	-2.34%	50,466,965
Aug 19, 2026	38.15	39.67	37.80	37.97	37.97	-3.06%	59,315,760
Aug 18, 2026	40.05	40.48	39.02	39.17	39.17	-2.17%	53,432,517
Aug 17, 2026	39.48	40.08	38.90	40.04	40.04	1.44%	50,694,837
Aug 14, 2026	38.81	40.39	38.81	39.47	39.47	1.70%	63,852,299
Aug 13, 2026	39.50	39.85	38.81	38.81	38.81	-1.65%	58,455,660
Aug 12, 2026	39.39	40.38	39.25	39.46	39.46	-0.05%	56,594,450
Aug 11, 2026	39.50	40.20	39.04	39.48	39.48	-0.35%	58,596,569
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%	75,331,544
Aug 6, 2026	39.06	39.35	38.35	39.25	39.25	0.51%	78,413,636
Aug 5, 2026	37.12	39.07	37.12	39.05	39.05	5.23%	81,105,629
Aug 4, 2026	35.98	37.26	35.94	37.11	37.11	3.26%	53,424,215
Aug 3, 2026	35.75	36.37	34.89	35.94	35.94	0.56%	45,212,122
Jul 31, 2026	36.48	37.50	35.74	35.74	35.74	0.17%	71,315,573
Jul 30, 2026	36.77	37.10	35.52	35.68	35.68	-3.02%	59,454,438
Jul 29, 2026	37.05	37.93	34.75	36.79	36.79	-1.34%	79,826,911
Jul 28, 2026	37.68	38.88	37.05	37.29	37.29	-2.61%	69,089,873
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%	92,330,452
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%	69,253,125
Jul 21, 2026	33.79	36.14	33.20	36.09	36.09	8.02%	91,235,313
Jul 20, 2026	35.56	35.67	32.60	33.41	33.41	-6.20%	88,829,657
Jul 17, 2026	36.40	36.98	35.15	35.62	35.62	-2.70%	69,666,531
Jul 16, 2026	37.20	37.73	36.33	36.61	36.61	-2.50%	56,158,487
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%	78,864,101
Jul 13, 2026	39.28	39.49	37.01	37.19	37.19	-7.16%	106,424,312
Jul 10, 2026	43.54	44.34	39.90	40.06	40.06	-3.38%	135,428,467
Jul 9, 2026	44.08	44.50	40.13	41.46	41.46	-7.02%	150,160,921
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%	113,146,735
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%	88,210,823
Jun 29, 2026	50.48	52.22	49.16	50.91	50.91	1.80%	91,269,689
Jun 26, 2026	55.21	55.95	49.96	50.01	50.01	-9.40%	114,134,436
Jun 25, 2026	55.71	56.48	55.00	55.20	55.20	-2.02%	94,323,841
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