SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	75.32	78.69	72.06	72.74	72.74	-2.10%	45,769,733
Jul 7, 2026	77.18	79.89	72.42	74.30	74.30	-2.98%	45,153,298
Jul 6, 2026	84.47	85.96	76.58	76.58	76.58	-10.00%	47,879,230
Jul 3, 2026	80.81	89.78	80.33	85.09	85.09	3.49%	47,211,553
Jul 2, 2026	84.30	86.80	81.59	82.22	82.22	-7.31%	46,358,436
Jul 1, 2026	93.00	94.20	87.77	88.70	88.70	-1.44%	45,008,001
Jun 30, 2026	90.00	93.80	87.76	90.00	90.00	-0.55%	56,531,561
Jun 29, 2026	99.00	99.58	87.90	90.50	90.50	-7.34%	95,229,717
Jun 26, 2026	95.19	102.22	94.78	97.67	97.67	5.10%	89,184,847
Jun 25, 2026	87.04	92.93	85.00	92.93	92.93	10.00%	37,853,239
Jun 24, 2026	76.99	84.48	76.99	84.48	84.48	10.00%	63,695,054
Jun 23, 2026	83.25	83.57	75.89	76.80	76.80	-8.92%	59,306,494
Jun 22, 2026	81.95	85.42	79.37	84.32	84.32	4.68%	74,231,022
Jun 18, 2026	82.25	82.80	78.20	80.55	80.55	-2.26%	71,875,513
Jun 17, 2026	76.26	82.41	75.76	82.41	82.41	10.00%	82,574,346
Jun 16, 2026	70.90	74.92	70.90	74.92	74.92	10.00%	54,708,520
Jun 15, 2026	64.26	68.11	62.32	68.11	68.11	10.00%	55,542,320
Jun 12, 2026	65.87	67.46	61.92	61.92	61.92	-3.07%	64,734,942