SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	53.50	56.17	52.29	55.88	55.88	3.92%	64,540,734
Sep 15, 2026	52.70	55.38	52.55	53.77	53.77	1.86%	62,166,869
Sep 14, 2026	50.49	53.92	49.12	52.79	52.79	2.47%	58,271,923
Sep 11, 2026	49.80	51.69	48.10	51.52	51.52	1.32%	43,464,789
Sep 10, 2026	49.80	52.00	49.63	50.85	50.85	0.63%	35,640,644
Sep 9, 2026	50.28	51.43	49.76	50.53	50.53	1.32%	30,929,553
Sep 8, 2026	50.16	51.37	49.05	49.87	49.87	-0.66%	33,882,375
Sep 7, 2026	48.47	50.69	47.80	50.20	50.20	5.82%	43,358,990
Sep 4, 2026	50.80	50.99	47.00	47.44	47.44	-4.68%	38,132,933
Sep 3, 2026	51.30	51.40	49.18	49.77	49.77	-2.01%	31,517,358
Sep 2, 2026	50.10	51.87	49.89	50.79	50.79	-0.12%	37,420,921
Sep 1, 2026	54.40	54.44	50.38	50.85	50.85	-4.69%	46,764,900
Aug 31, 2026	50.51	53.45	50.50	53.35	53.35	1.79%	37,932,650
Aug 28, 2026	52.70	54.00	52.00	52.41	52.41	-0.13%	45,404,100
Aug 27, 2026	50.88	52.79	49.88	52.48	52.48	5.09%	49,729,373
Aug 26, 2026	49.43	50.39	47.70	49.94	49.94	1.92%	38,853,749
Aug 25, 2026	48.30	49.67	46.59	49.00	49.00	-0.87%	59,229,293
Aug 24, 2026	53.85	54.11	48.52	49.43	49.43	-8.31%	63,906,320
Aug 21, 2026	53.00	54.20	51.69	53.91	53.91	0.60%	34,513,495
Aug 20, 2026	53.34	54.50	52.25	53.59	53.59	-0.92%	52,715,470
Aug 19, 2026	56.59	57.30	54.09	54.09	54.09	-10.00%	50,158,690
Aug 18, 2026	61.00	63.70	58.91	60.10	60.10	-3.06%	54,828,058
Aug 17, 2026	60.03	62.30	59.43	62.00	62.00	3.45%	54,259,392
Aug 14, 2026	55.62	60.95	55.54	59.93	59.93	7.48%	60,667,556
Aug 13, 2026	57.60	59.05	55.50	55.76	55.76	-2.18%	51,613,520
Aug 12, 2026	56.11	58.90	56.00	57.00	57.00	0.41%	49,875,072
Aug 11, 2026	55.21	57.97	53.81	56.77	56.77	-0.12%	54,611,502
Aug 10, 2026	58.82	59.50	54.73	56.84	56.84	0.50%	75,739,295
Aug 7, 2026	52.10	56.67	51.21	56.56	56.56	9.78%	85,332,655
Aug 6, 2026	48.76	52.11	47.68	51.52	51.52	5.55%	77,485,049
Aug 5, 2026	45.16	48.81	44.46	48.81	48.81	10.01%	56,482,348
Aug 4, 2026	41.05	44.37	40.65	44.37	44.37	9.99%	40,262,921
Aug 3, 2026	42.80	43.22	40.06	40.34	40.34	-6.49%	45,134,740
Jul 31, 2026	46.56	46.56	43.06	43.14	43.14	1.91%	67,702,831
Jul 30, 2026	43.55	44.62	40.48	42.33	42.33	-2.96%	68,759,108
Jul 29, 2026	45.95	46.69	42.22	43.62	43.62	-6.70%	75,908,122
Jul 28, 2026	50.00	50.37	46.75	46.75	46.75	-9.99%	42,267,325
Jul 27, 2026	47.56	51.94	47.21	51.94	51.94	10.00%	45,843,644
Jul 24, 2026	48.96	50.27	46.90	47.22	47.22	-5.75%	36,271,101
Jul 23, 2026	50.18	53.18	49.05	50.10	50.10	0.04%	39,148,355
Jul 22, 2026	52.50	55.24	49.41	50.08	50.08	-6.62%	51,400,578
Jul 21, 2026	50.94	54.32	45.25	53.63	53.63	6.66%	74,897,375
Jul 20, 2026	58.01	59.31	50.27	50.28	50.28	-9.97%	57,750,807
Jul 17, 2026	59.75	60.75	54.77	55.85	55.85	-8.23%	62,016,625
Jul 16, 2026	65.00	65.88	60.86	60.86	60.86	-10.00%	48,791,873
Jul 15, 2026	72.29	74.00	67.39	67.62	67.62	-6.54%	37,790,155
Jul 14, 2026	66.60	72.92	65.31	72.35	72.35	8.57%	50,760,260
Jul 13, 2026	69.48	71.68	65.88	66.64	66.64	-6.00%	50,758,896
Jul 10, 2026	74.74	78.08	70.50	70.89	70.89	-5.16%	52,303,681
Jul 9, 2026	74.92	76.17	70.01	74.75	74.75	2.76%	53,911,617