SHE:002709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.42	57.00	49.42	54.41	-	-1.54%	130,988,674
Apr 27, 2026	53.08	55.40	52.25	55.26	55.26	4.19%	147,046,100
Apr 24, 2026	49.42	54.22	48.60	53.04	53.04	7.35%	155,398,200
Apr 23, 2026	52.09	52.38	49.02	49.41	49.41	-5.16%	128,490,700
Apr 22, 2026	52.79	54.00	51.58	52.10	52.10	-1.31%	127,368,900
Apr 21, 2026	49.80	53.62	48.28	52.79	52.79	6.32%	159,342,600
Apr 20, 2026	48.50	49.65	47.58	49.65	49.65	1.76%	92,705,250
Apr 17, 2026	49.00	50.66	48.65	48.79	48.79	-0.75%	113,753,400
Apr 16, 2026	48.50	49.98	47.82	49.16	49.16	2.42%	105,752,000
Apr 15, 2026	49.35	49.99	47.47	48.00	48.00	-2.74%	124,070,900
Apr 14, 2026	47.10	49.50	46.90	49.35	49.35	5.65%	127,299,900
Apr 13, 2026	45.88	47.26	45.70	46.71	46.71	-0.02%	112,775,500
Apr 10, 2026	44.25	46.74	43.85	46.72	46.72	6.45%	153,572,800
Apr 9, 2026	44.81	45.40	42.77	43.89	43.89	-2.42%	81,436,993
Apr 8, 2026	44.29	45.30	43.81	44.98	44.98	2.93%	78,140,415
Apr 7, 2026	43.66	44.66	43.00	43.70	43.70	0.51%	56,003,040
Apr 3, 2026	45.07	45.97	42.71	43.48	43.48	-2.97%	72,301,030
Apr 2, 2026	45.12	46.80	44.44	44.81	44.81	-2.05%	73,165,130
Apr 1, 2026	46.51	46.99	44.50	45.75	45.75	-0.54%	91,060,800
Mar 31, 2026	47.50	47.98	45.70	46.00	46.00	-4.50%	100,265,700
Mar 30, 2026	47.23	48.55	45.89	48.17	48.17	4.47%	152,757,300
Mar 27, 2026	43.90	46.88	43.63	46.11	46.11	3.64%	141,449,093
Mar 26, 2026	43.04	46.24	42.91	44.49	44.49	2.84%	121,667,304
Mar 25, 2026	43.79	43.87	42.18	43.26	43.26	-0.46%	78,808,610
Mar 24, 2026	44.00	44.32	41.10	43.46	43.46	0.39%	89,823,190
Mar 23, 2026	42.04	44.99	42.04	43.29	43.29	1.14%	105,994,889
Mar 20, 2026	41.51	45.16	41.11	42.80	42.80	3.48%	114,925,900
Mar 19, 2026	43.54	43.73	41.03	41.36	41.36	-6.70%	84,346,840
Mar 18, 2026	45.91	45.98	43.73	44.33	44.33	-2.74%	62,125,810
Mar 17, 2026	47.95	48.33	45.36	45.58	45.58	-4.74%	77,834,060
Mar 16, 2026	49.03	49.76	47.50	47.85	47.85	-1.89%	83,902,950
Mar 13, 2026	48.37	51.00	48.07	48.77	48.77	0.29%	127,964,100
Mar 12, 2026	48.00	49.27	47.55	48.63	48.63	-0.33%	110,973,000
Mar 11, 2026	45.55	49.23	44.98	48.79	48.79	8.06%	163,564,100
Mar 10, 2026	44.63	46.00	44.63	45.15	45.15	4.13%	128,128,600
Mar 9, 2026	40.64	43.46	39.51	43.36	43.36	3.48%	86,660,730
Mar 6, 2026	42.61	43.00	41.38	41.90	41.90	-0.69%	41,466,610
Mar 5, 2026	41.24	43.26	41.24	42.19	42.19	4.04%	69,203,670
Mar 4, 2026	40.36	41.35	40.09	40.55	40.55	-0.17%	33,844,860
Mar 3, 2026	41.39	42.00	40.40	40.62	40.62	-1.86%	51,864,560
Mar 2, 2026	41.14	42.39	41.05	41.39	41.39	-2.11%	43,196,250
Feb 27, 2026	42.10	42.63	41.72	42.28	42.28	-0.26%	41,369,050
Feb 26, 2026	44.68	44.68	42.21	42.39	42.39	-3.66%	74,384,230
Feb 25, 2026	43.37	44.97	43.36	44.00	44.00	1.45%	73,402,410
Feb 24, 2026	43.68	44.30	43.06	43.37	43.37	0.28%	53,389,970
Feb 13, 2026	41.54	43.99	41.54	43.25	43.25	2.98%	67,298,680
Feb 12, 2026	41.00	42.15	40.50	42.00	42.00	1.18%	48,453,902
Feb 11, 2026	40.89	41.81	40.66	41.51	41.51	1.47%	48,167,400
Feb 10, 2026	41.14	41.43	40.75	40.91	40.91	-1.06%	27,841,984
Feb 9, 2026	42.10	42.14	40.80	41.35	41.35	-1.03%	53,941,280