SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	54.90	55.28	53.50	54.15	54.15	-1.20%	33,544,372
Sep 29, 2026	52.88	54.99	52.25	54.81	54.81	3.92%	46,472,580
Sep 28, 2026	56.07	56.66	52.22	52.74	52.74	-7.80%	47,321,374
Sep 24, 2026	60.00	60.96	57.00	57.20	57.20	-5.77%	67,355,632
Sep 23, 2026	61.41	63.10	60.26	60.70	60.70	-2.88%	61,730,305
Sep 22, 2026	65.96	66.24	61.83	62.50	62.50	-5.65%	112,935,163
Sep 21, 2026	59.01	66.24	59.00	66.24	66.24	10.00%	133,275,637
Sep 18, 2026	64.56	64.56	57.80	60.22	60.22	2.61%	112,519,835
Sep 17, 2026	60.92	61.47	58.50	58.69	58.69	5.03%	97,385,881
Sep 16, 2026	53.50	56.17	52.29	55.88	55.88	3.92%	64,503,734
Sep 15, 2026	52.70	55.38	52.55	53.77	53.77	1.86%	62,145,069
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%	43,439,589
Sep 10, 2026	49.80	52.00	49.63	50.85	50.85	0.63%	35,614,244
Sep 9, 2026	50.28	51.43	49.76	50.53	50.53	1.32%	30,917,053
Sep 8, 2026	50.16	51.37	49.05	49.87	49.87	-0.66%	33,876,675
Sep 7, 2026	48.47	50.69	47.80	50.20	50.20	5.82%	43,358,992
Sep 4, 2026	50.80	50.99	47.00	47.44	47.44	-4.68%	38,108,533
Sep 3, 2026	51.30	51.40	49.18	49.77	49.77	-2.01%	31,497,258
Sep 2, 2026	50.10	51.87	49.89	50.79	50.79	-0.12%	37,402,821
Sep 1, 2026	54.40	54.44	50.38	50.85	50.85	-4.69%	46,744,500
Aug 31, 2026	50.51	53.45	50.50	53.35	53.35	1.79%	37,932,655
Aug 28, 2026	52.70	54.00	52.00	52.41	52.41	-0.13%	45,404,107
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%	38,822,449
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%	63,906,321
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%	54,816,958
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%	60,652,356
Aug 13, 2026	57.60	59.05	55.50	55.76	55.76	-2.18%	51,597,020
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%	77,466,449
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%	45,132,840
Jul 31, 2026	46.56	46.56	43.06	43.14	43.14	1.91%	67,696,931
Jul 30, 2026	43.55	44.62	40.48	42.33	42.33	-2.96%	68,750,608
Jul 29, 2026	45.95	46.69	42.22	43.62	43.62	-6.70%	75,899,922
Jul 28, 2026	50.00	50.37	46.75	46.75	46.75	-9.99%	42,264,325
Jul 27, 2026	47.56	51.94	47.21	51.94	51.94	10.00%	45,841,544
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%	39,143,655
Jul 22, 2026	52.50	55.24	49.41	50.08	50.08	-6.62%	51,393,778