SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	31.08	32.86	31.08	32.72	32.72	5.38%	45,247,943
Sep 4, 2025	32.73	33.40	30.66	31.05	31.05	-5.82%	44,620,161
Sep 3, 2025	32.62	33.58	32.44	32.97	32.97	0.70%	35,815,424
Sep 2, 2025	34.85	34.86	32.48	32.74	32.74	-4.94%	59,110,168
Sep 1, 2025	34.30	35.20	33.70	34.44	34.44	-4.97%	71,087,156
Aug 29, 2025	39.20	40.48	33.91	36.24	36.24	-2.58%	129,930,159
Aug 28, 2025	35.60	37.20	35.20	37.20	37.20	3.91%	58,983,980
Aug 27, 2025	36.97	37.97	35.80	35.80	35.80	-3.16%	51,938,606
Aug 26, 2025	38.13	38.68	36.82	36.97	36.97	-3.09%	41,150,749
Aug 25, 2025	36.20	38.82	36.20	38.15	38.15	8.10%	70,538,719
Aug 22, 2025	33.00	35.29	32.60	35.29	35.29	10.01%	60,031,311
Aug 21, 2025	32.42	32.44	31.22	32.08	32.08	-0.62%	30,727,358
Aug 20, 2025	32.70	33.69	31.76	32.28	32.28	-1.85%	35,351,507
Aug 19, 2025	32.94	33.63	32.21	32.89	32.89	-1.82%	43,749,767
Aug 18, 2025	34.31	34.63	32.75	33.50	33.50	4.69%	83,078,079
Aug 15, 2025	30.01	32.00	30.01	32.00	32.00	10.00%	26,727,203
Aug 14, 2025	29.43	30.24	28.51	29.09	29.09	-0.89%	61,196,953
Aug 13, 2025	27.57	29.64	27.48	29.35	29.35	7.55%	69,939,570
Aug 12, 2025	26.95	27.31	26.26	27.29	27.29	1.00%	29,123,121
Aug 11, 2025	26.80	27.11	26.35	27.02	27.02	1.27%	29,058,658
Aug 8, 2025	26.27	27.08	26.24	26.68	26.68	0.98%	23,792,041
Aug 7, 2025	26.60	26.89	26.21	26.42	26.42	-1.05%	24,974,198
Aug 6, 2025	26.99	27.32	26.41	26.70	26.70	-1.37%	31,105,115
Aug 5, 2025	28.08	28.09	26.87	27.07	27.07	-2.45%	28,980,326
Aug 4, 2025	27.02	27.88	26.81	27.75	27.75	2.25%	44,520,461
Aug 1, 2025	27.37	28.09	26.55	27.14	27.14	-3.72%	67,689,396
Jul 31, 2025	28.24	29.59	27.94	28.19	28.19	-	51,096,051
Jul 30, 2025	29.07	29.12	28.10	28.19	28.19	-3.46%	39,031,303
Jul 29, 2025	29.54	30.40	28.80	29.20	29.20	-1.72%	59,939,907
Jul 28, 2025	27.95	29.74	27.07	29.71	29.71	6.72%	58,464,795
Jul 25, 2025	27.97	28.43	27.57	27.84	27.84	-1.49%	32,028,143
Jul 24, 2025	28.00	29.50	27.83	28.26	28.26	1.65%	64,701,269
Jul 23, 2025	28.51	28.55	26.45	27.80	27.80	-2.35%	62,137,103
Jul 22, 2025	28.89	29.89	27.60	28.47	28.47	0.11%	80,761,137
Jul 21, 2025	25.45	28.44	25.44	28.44	28.44	10.02%	76,895,309
Jul 18, 2025	26.44	26.68	25.40	25.85	25.85	-3.18%	49,813,034
Jul 17, 2025	24.50	26.98	24.41	26.70	26.70	7.97%	59,288,202
Jul 16, 2025	24.82	25.47	24.53	24.73	24.73	-0.28%	36,719,918
Jul 15, 2025	24.04	25.16	24.04	24.80	24.80	2.73%	44,154,401
Jul 14, 2025	23.99	25.18	23.88	24.14	24.14	1.60%	41,234,379
Jul 11, 2025	24.26	24.30	23.52	23.76	23.76	-3.65%	56,825,307
Jul 10, 2025	24.01	25.18	23.86	24.66	24.66	1.90%	47,662,069
Jul 9, 2025	24.40	24.60	23.88	24.20	24.20	-0.86%	49,819,804
Jul 8, 2025	22.67	24.98	22.66	24.41	24.41	6.64%	73,387,638
Jul 7, 2025	22.31	24.14	22.31	22.89	22.89	3.06%	67,650,875
Jul 4, 2025	21.61	22.59	21.50	22.21	22.21	2.82%	58,091,946
Jul 3, 2025	20.70	21.75	20.68	21.60	21.60	3.70%	49,513,244
Jul 2, 2025	22.28	22.28	20.64	20.83	20.83	-2.89%	63,102,460
Jul 1, 2025	19.44	21.45	19.30	21.45	21.45	10.00%	74,605,524
Jun 30, 2025	18.33	19.58	18.21	19.50	19.50	5.98%	41,015,605