SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	62.47	65.00	60.76	63.88	63.88	1.72%	53,153,001
Jun 10, 2026	64.68	65.55	61.87	62.80	62.80	-2.91%	54,513,170
Jun 9, 2026	61.13	64.68	60.80	64.68	64.68	10.00%	45,592,531
Jun 8, 2026	59.25	61.79	57.80	58.80	58.80	-6.26%	49,100,504
Jun 5, 2026	62.80	66.35	60.93	62.73	62.73	-1.68%	53,943,680
Jun 4, 2026	62.81	64.45	61.52	63.80	63.80	0.28%	46,253,648
Jun 3, 2026	64.25	67.31	62.28	63.62	63.62	-2.77%	71,157,841
Jun 2, 2026	63.24	65.73	60.60	65.43	65.43	2.17%	68,404,115
Jun 1, 2026	72.40	72.40	64.04	64.04	64.04	-9.99%	61,264,871
May 29, 2026	75.73	75.73	70.50	71.15	71.15	-6.48%	46,230,730
May 28, 2026	70.80	76.95	70.80	76.51	76.08	8.14%	50,805,220
May 27, 2026	75.06	75.29	70.21	70.75	70.35	-4.70%	43,843,130
May 26, 2026	73.99	77.06	72.61	74.24	73.82	-0.85%	51,180,790
May 25, 2026	73.00	75.62	71.06	74.88	74.46	5.05%	46,644,420
May 22, 2026	65.00	71.28	65.00	71.28	70.88	10.00%	49,637,300
May 21, 2026	66.44	69.46	64.68	64.80	64.43	-0.63%	45,676,700
May 20, 2026	64.13	66.19	62.82	65.21	64.84	1.45%	31,117,130
May 19, 2026	65.34	65.90	62.04	64.28	63.92	-2.07%	37,983,150
May 18, 2026	63.73	67.91	63.25	65.64	65.27	1.33%	42,035,400
May 15, 2026	68.79	70.10	64.04	64.78	64.41	-5.83%	63,574,240
May 14, 2026	66.92	71.90	65.02	68.79	68.40	2.81%	59,764,810
May 13, 2026	64.30	67.88	62.59	66.91	66.53	1.39%	56,609,490
May 12, 2026	63.06	66.76	60.60	65.99	65.62	4.61%	61,031,050
May 11, 2026	63.40	63.93	60.52	63.08	62.72	1.09%	47,817,740
May 8, 2026	62.36	64.93	61.18	62.40	62.05	-1.23%	39,511,280
May 7, 2026	62.95	63.85	60.52	63.18	62.82	4.10%	59,176,560
May 6, 2026	56.21	60.69	56.21	60.69	60.35	10.01%	45,471,880
Apr 30, 2026	57.01	57.23	53.51	55.17	54.86	-3.04%	48,540,630
Apr 29, 2026	52.75	57.58	52.66	56.90	56.58	6.59%	58,174,260
Apr 28, 2026	52.15	54.93	51.01	53.38	53.08	2.52%	53,801,290