SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.56	46.89	44.78	44.99	44.99	-4.17%	42,264,940
Mar 5, 2026	47.89	48.73	46.44	46.95	46.95	0.64%	35,988,420
Mar 4, 2026	46.00	47.89	46.00	46.65	46.65	-0.38%	29,574,290
Mar 3, 2026	51.15	51.33	46.61	46.83	46.83	-7.89%	58,678,100
Mar 2, 2026	50.26	52.50	49.66	50.84	50.84	0.41%	50,977,640
Feb 27, 2026	52.49	52.59	48.38	50.63	50.63	-4.25%	82,659,060
Feb 26, 2026	51.40	53.57	50.55	52.88	52.88	2.90%	62,001,880
Feb 25, 2026	51.62	51.97	50.30	51.39	51.39	-0.68%	58,891,060
Feb 24, 2026	49.17	52.08	49.12	51.74	51.74	8.22%	75,532,530
Feb 13, 2026	49.87	49.98	47.50	47.81	47.81	-4.13%	79,513,232
Feb 12, 2026	47.80	49.87	46.70	49.87	49.87	9.99%	129,663,486
Feb 11, 2026	42.66	45.34	42.49	45.34	45.34	10.00%	29,670,848
Feb 10, 2026	39.27	42.20	38.86	41.22	41.22	4.97%	53,945,590
Feb 9, 2026	38.39	39.50	38.08	39.27	39.27	4.14%	35,968,560
Feb 6, 2026	38.29	39.17	37.22	37.71	37.71	-2.53%	41,959,650
Feb 5, 2026	40.50	41.84	37.86	38.69	38.69	-6.14%	65,548,821
Feb 4, 2026	40.61	42.12	39.17	41.22	41.22	0.78%	56,242,360
Feb 3, 2026	40.61	41.36	38.47	40.90	40.90	2.63%	53,297,730
Feb 2, 2026	42.83	43.29	39.80	39.85	39.85	-7.07%	50,440,890
Jan 30, 2026	42.01	43.58	39.97	42.88	42.88	1.56%	60,901,790
Jan 29, 2026	43.98	44.88	41.97	42.22	42.22	-1.65%	87,473,371
Jan 28, 2026	39.00	42.93	38.80	42.93	42.93	9.99%	86,593,130
Jan 27, 2026	38.54	39.19	37.60	39.03	39.03	0.18%	34,376,820
Jan 26, 2026	38.96	39.80	38.43	38.96	38.96	-1.79%	36,513,051
Jan 23, 2026	41.33	41.33	39.10	39.67	39.67	-3.57%	62,082,900
Jan 22, 2026	39.86	41.35	39.20	41.14	41.14	4.76%	82,433,050
Jan 21, 2026	37.24	39.30	36.70	39.27	39.27	5.51%	62,072,960
Jan 20, 2026	39.73	40.71	36.50	37.22	37.22	-5.72%	63,819,530
Jan 19, 2026	37.90	39.78	37.80	39.48	39.48	1.96%	43,104,320
Jan 16, 2026	39.16	39.33	38.28	38.72	38.72	-0.21%	50,335,870
Jan 15, 2026	37.01	38.89	37.01	38.80	38.80	6.62%	76,479,209
Jan 14, 2026	35.65	37.00	35.61	36.39	36.39	2.22%	48,730,505
Jan 13, 2026	36.51	37.13	35.58	35.60	35.60	-3.26%	48,571,310
Jan 12, 2026	37.06	37.27	35.97	36.80	36.80	-0.70%	59,398,810
Jan 9, 2026	36.93	37.33	35.81	37.06	37.06	0.35%	54,505,300
Jan 8, 2026	36.40	37.50	36.12	36.93	36.93	0.49%	53,144,500
Jan 7, 2026	36.58	37.26	36.13	36.75	36.75	-0.54%	54,575,510
Jan 6, 2026	37.98	38.00	36.55	36.95	36.95	-2.71%	73,331,638
Jan 5, 2026	37.99	39.50	37.41	37.98	37.98	4.51%	81,254,356
Dec 31, 2025	37.66	37.79	36.00	36.34	36.34	-3.63%	58,593,280
Dec 30, 2025	38.04	38.60	37.35	37.71	37.71	-1.15%	59,030,850
Dec 29, 2025	39.20	39.52	37.00	38.15	38.15	-1.57%	61,350,140
Dec 26, 2025	39.01	39.55	38.26	38.76	38.76	-2.05%	49,273,113
Dec 25, 2025	40.40	40.90	39.39	39.57	39.57	-1.96%	52,269,347
Dec 24, 2025	37.82	40.88	37.82	40.36	40.36	6.46%	106,511,900
Dec 23, 2025	35.59	39.15	35.52	37.91	37.91	6.52%	103,394,973
Dec 22, 2025	33.22	36.20	33.13	35.59	35.59	7.72%	94,376,890
Dec 19, 2025	34.61	35.01	33.00	33.04	33.04	-3.48%	58,413,710
Dec 18, 2025	34.40	36.00	33.83	34.23	34.23	-2.48%	68,062,280
Dec 17, 2025	33.26	35.20	32.60	35.10	35.10	5.50%	77,723,500