SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	34.05	34.33	32.32	32.82	32.82	-3.56%	56,332,110
Dec 11, 2025	35.14	35.48	34.00	34.03	34.03	-2.44%	39,160,770
Dec 10, 2025	35.27	35.50	33.68	34.88	34.88	-1.36%	37,415,730
Dec 9, 2025	35.29	35.95	34.63	35.36	35.36	0.14%	44,597,030
Dec 8, 2025	33.90	36.35	33.90	35.31	35.31	5.88%	54,029,100
Dec 5, 2025	32.30	33.70	31.99	33.35	33.35	3.12%	40,662,110
Dec 4, 2025	32.90	33.72	32.19	32.34	32.34	-1.25%	36,299,190
Dec 3, 2025	32.96	34.35	32.70	32.75	32.75	-0.76%	46,276,360
Dec 2, 2025	32.36	34.09	32.06	33.00	33.00	2.58%	46,282,030
Dec 1, 2025	32.58	32.60	31.78	32.17	32.17	-1.02%	31,859,800
Nov 28, 2025	32.39	33.55	31.97	32.50	32.50	0.37%	35,886,020
Nov 27, 2025	33.37	34.63	32.38	32.38	32.38	-2.50%	41,072,850
Nov 26, 2025	32.00	34.54	31.90	33.21	33.21	1.75%	64,307,060
Nov 25, 2025	30.51	32.64	30.51	32.64	32.64	10.01%	34,917,200
Nov 24, 2025	31.35	31.55	29.43	29.67	29.67	-4.44%	48,077,270
Nov 21, 2025	32.28	32.95	31.01	31.05	31.05	-6.64%	35,692,490
Nov 20, 2025	33.00	34.74	33.00	33.26	33.26	4.23%	55,758,315
Nov 19, 2025	32.37	32.86	31.85	31.91	31.91	-2.56%	21,704,370
Nov 18, 2025	32.78	34.00	32.28	32.75	32.75	0.15%	31,992,740
Nov 17, 2025	34.26	34.55	32.46	32.70	32.70	-4.27%	47,873,910
Nov 14, 2025	35.38	35.99	34.06	34.16	34.16	-3.26%	55,189,000
Nov 13, 2025	32.23	35.31	32.23	35.31	35.31	10.00%	44,448,460
Nov 12, 2025	32.30	32.57	30.91	32.10	32.10	-2.43%	35,253,930
Nov 11, 2025	34.00	34.62	32.57	32.90	32.90	-0.12%	34,058,750
Nov 10, 2025	33.90	34.18	32.15	32.94	32.94	-3.12%	34,129,150
Nov 7, 2025	32.90	34.68	32.53	34.00	34.00	4.20%	52,259,150
Nov 6, 2025	31.01	32.94	30.89	32.63	32.63	4.92%	33,269,600
Nov 5, 2025	30.00	31.50	29.94	31.10	31.10	0.23%	29,508,730
Nov 4, 2025	31.64	32.06	30.66	31.03	31.03	-2.11%	29,359,960
Nov 3, 2025	34.22	34.25	31.20	31.70	31.70	-8.51%	61,680,820
Oct 31, 2025	35.58	36.14	34.62	34.65	34.65	-1.92%	38,239,620
Oct 30, 2025	35.71	36.51	34.80	35.33	35.33	-1.64%	44,607,080
Oct 29, 2025	35.36	36.96	35.12	35.92	35.92	4.00%	71,660,940
Oct 28, 2025	32.15	34.96	32.00	34.54	34.54	6.87%	74,464,000
Oct 27, 2025	33.51	33.65	32.01	32.32	32.32	0.28%	53,145,950
Oct 24, 2025	30.90	32.57	30.89	32.23	32.23	5.67%	43,542,780
Oct 23, 2025	32.01	32.44	30.08	30.50	30.50	-6.01%	51,805,190
Oct 22, 2025	31.30	33.72	30.51	32.45	32.45	2.56%	73,941,780
Oct 21, 2025	29.99	31.78	29.25	31.64	31.64	6.46%	41,104,300
Oct 20, 2025	29.60	30.28	29.40	29.72	29.72	1.61%	22,552,890
Oct 17, 2025	29.81	30.37	29.12	29.25	29.25	-3.78%	21,437,680
Oct 16, 2025	30.38	30.72	29.78	30.40	30.40	-0.65%	19,953,010
Oct 15, 2025	30.22	30.60	29.59	30.60	30.60	1.16%	31,190,880
Oct 14, 2025	32.38	32.99	29.98	30.25	30.25	-6.43%	45,100,550
Oct 13, 2025	32.02	33.00	31.53	32.33	32.33	-4.46%	31,388,160
Oct 10, 2025	33.90	34.60	33.50	33.84	33.84	-0.18%	28,542,870
Oct 9, 2025	34.00	34.55	33.63	33.90	33.90	-0.35%	25,883,790
Sep 30, 2025	34.27	34.89	33.93	34.02	34.02	-0.73%	24,370,870
Sep 29, 2025	33.43	34.68	33.42	34.27	34.27	1.90%	25,101,010
Sep 26, 2025	34.34	34.64	33.54	33.63	33.63	-4.32%	25,611,510