SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	62.36	66.66	60.60	66.55	-	5.50%	57,163,009
May 11, 2026	63.40	63.93	60.52	63.08	63.08	1.09%	47,817,743
May 8, 2026	62.36	64.93	61.18	62.40	62.40	-1.23%	39,511,281
May 7, 2026	62.95	63.85	60.52	63.18	63.18	4.10%	59,176,568
May 6, 2026	56.21	60.69	56.21	60.69	60.69	10.01%	45,471,881
Apr 30, 2026	57.01	57.23	53.51	55.17	55.17	-3.04%	48,540,638
Apr 29, 2026	52.75	57.58	52.66	56.90	56.90	6.59%	58,174,264
Apr 28, 2026	52.15	54.93	51.01	53.38	53.38	2.52%	53,801,290
Apr 27, 2026	53.56	54.24	51.80	52.07	52.07	-0.86%	44,771,670
Apr 24, 2026	52.00	53.40	50.86	52.52	52.52	-1.13%	44,382,533
Apr 23, 2026	52.70	55.30	52.40	53.12	53.12	2.69%	76,074,391
Apr 22, 2026	50.60	51.81	49.88	51.73	51.73	1.97%	55,211,340
Apr 21, 2026	49.30	51.19	49.30	50.73	50.73	2.92%	51,454,000
Apr 20, 2026	49.38	51.30	49.00	49.29	49.29	-0.02%	52,766,850
Apr 17, 2026	48.24	50.38	47.73	49.30	49.30	0.92%	55,782,061
Apr 16, 2026	48.76	50.16	48.03	48.85	48.85	0.70%	50,844,239
Apr 15, 2026	50.70	51.88	47.99	48.51	48.51	-6.17%	75,451,855
Apr 14, 2026	50.53	51.93	49.14	51.70	51.70	3.11%	83,214,317
Apr 13, 2026	45.00	50.14	45.00	50.14	50.14	10.00%	63,982,940
Apr 10, 2026	43.80	46.38	43.71	45.58	45.58	5.78%	58,364,030
Apr 9, 2026	42.86	43.86	42.60	43.09	43.09	-1.46%	32,190,060
Apr 8, 2026	42.18	43.78	41.73	43.73	43.73	7.52%	53,384,880
Apr 7, 2026	39.98	41.48	39.80	40.67	40.67	2.39%	33,445,729
Apr 3, 2026	39.91	40.95	39.68	39.72	39.72	0.51%	28,331,040
Apr 2, 2026	41.17	41.29	39.13	39.52	39.52	-4.01%	26,660,380
Apr 1, 2026	41.58	42.80	40.91	41.17	41.17	4.84%	45,033,670
Mar 31, 2026	40.49	40.78	39.11	39.27	39.27	-3.87%	28,104,140
Mar 30, 2026	39.65	41.29	39.11	40.85	40.85	1.92%	35,198,410
Mar 27, 2026	39.62	40.71	38.80	40.08	40.08	-0.82%	30,920,178
Mar 26, 2026	41.20	41.96	40.29	40.41	40.41	-1.89%	28,653,444
Mar 25, 2026	41.00	42.58	40.90	41.19	41.19	2.21%	36,308,410
Mar 24, 2026	39.90	40.69	38.45	40.30	40.30	3.23%	34,960,890
Mar 23, 2026	40.54	41.17	38.90	39.04	39.04	-6.02%	42,507,370
Mar 20, 2026	42.47	42.98	41.30	41.54	41.54	-0.95%	37,547,210
Mar 19, 2026	42.86	43.10	41.67	41.94	41.94	-4.70%	31,907,070
Mar 18, 2026	43.15	44.07	42.16	44.01	44.01	3.53%	34,649,570
Mar 17, 2026	45.90	46.00	42.47	42.51	42.51	-6.63%	44,829,540
Mar 16, 2026	46.50	46.66	43.63	45.53	45.53	-0.98%	46,194,800
Mar 13, 2026	46.00	47.00	45.11	45.98	45.98	-0.07%	45,638,040
Mar 12, 2026	45.87	47.08	44.90	46.01	46.01	-0.15%	33,690,536
Mar 11, 2026	46.72	47.57	45.92	46.08	46.08	-1.35%	33,166,991
Mar 10, 2026	45.67	47.11	45.60	46.71	46.71	4.73%	45,309,610
Mar 9, 2026	43.33	44.85	42.00	44.60	44.60	-0.87%	47,128,910
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