SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	53.56	54.24	51.80	52.07	51.77	-0.86%	44,771,670
Apr 24, 2026	52.00	53.40	50.86	52.52	52.22	-1.13%	44,382,530
Apr 23, 2026	52.70	55.30	52.40	53.12	52.82	2.69%	76,074,390
Apr 22, 2026	50.60	51.81	49.88	51.73	51.44	1.97%	55,211,340
Apr 21, 2026	49.30	51.19	49.30	50.73	50.44	2.92%	51,454,000
Apr 20, 2026	49.38	51.30	49.00	49.29	49.01	-0.02%	52,766,850
Apr 17, 2026	48.24	50.38	47.73	49.30	49.02	0.92%	55,782,060
Apr 16, 2026	48.76	50.16	48.03	48.85	48.57	0.70%	50,844,230
Apr 15, 2026	50.70	51.88	47.99	48.51	48.23	-6.17%	75,451,850
Apr 14, 2026	50.53	51.93	49.14	51.70	51.41	3.11%	83,214,310
Apr 13, 2026	45.00	50.14	45.00	50.14	49.86	10.00%	63,982,940
Apr 10, 2026	43.80	46.38	43.71	45.58	45.32	5.78%	58,364,030
Apr 9, 2026	42.86	43.86	42.60	43.09	42.85	-1.46%	32,190,060
Apr 8, 2026	42.18	43.78	41.73	43.73	43.48	7.52%	53,384,880
Apr 7, 2026	39.98	41.48	39.80	40.67	40.44	2.39%	33,445,720
Apr 3, 2026	39.91	40.95	39.68	39.72	39.49	0.51%	28,331,040
Apr 2, 2026	41.17	41.29	39.13	39.52	39.30	-4.01%	26,660,380
Apr 1, 2026	41.58	42.80	40.91	41.17	40.94	4.84%	45,033,670
Mar 31, 2026	40.49	40.78	39.11	39.27	39.05	-3.87%	28,104,140
Mar 30, 2026	39.65	41.29	39.11	40.85	40.62	1.92%	35,198,410
Mar 27, 2026	39.62	40.71	38.80	40.08	39.85	-0.82%	30,920,170
Mar 26, 2026	41.20	41.96	40.29	40.41	40.18	-1.89%	28,653,440
Mar 25, 2026	41.00	42.58	40.90	41.19	40.96	2.21%	36,308,410
Mar 24, 2026	39.90	40.69	38.45	40.30	40.07	3.23%	34,960,890
Mar 23, 2026	40.54	41.17	38.90	39.04	38.82	-6.02%	42,507,370
Mar 20, 2026	42.47	42.98	41.30	41.54	41.30	-0.95%	37,547,210
Mar 19, 2026	42.86	43.10	41.67	41.94	41.70	-4.70%	31,907,070
Mar 18, 2026	43.15	44.07	42.16	44.01	43.76	3.53%	34,649,570