SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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