SHE:002380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	27.50	27.85	26.88	27.44	27.44	0.62%	6,279,500
Aug 21, 2026	27.00	27.61	26.66	27.27	27.27	0.18%	3,801,738
Aug 20, 2026	27.48	27.57	27.02	27.22	27.22	0.48%	3,038,200
Aug 19, 2026	28.66	28.88	27.00	27.09	27.09	-7.16%	6,391,000
Aug 18, 2026	29.53	29.53	28.75	29.18	29.18	-0.82%	3,738,600
Aug 17, 2026	28.66	29.45	28.50	29.42	29.42	2.01%	4,211,400
Aug 14, 2026	28.89	29.16	28.26	28.84	28.84	-0.14%	3,921,000
Aug 13, 2026	29.70	29.97	28.88	28.88	28.88	-1.87%	5,239,015
Aug 12, 2026	29.20	29.79	29.12	29.43	29.43	0.58%	3,920,300
Aug 11, 2026	29.49	29.73	28.83	29.26	29.26	-0.20%	4,209,800
Aug 10, 2026	29.36	29.43	28.46	29.32	29.32	1.10%	3,962,200
Aug 7, 2026	29.33	29.33	28.25	29.00	29.00	-1.19%	5,297,700
Aug 6, 2026	29.18	29.81	28.98	29.35	29.35	-0.47%	6,142,000
Aug 5, 2026	29.38	30.00	29.25	29.49	29.49	0.27%	6,687,400
Aug 4, 2026	29.18	29.76	28.60	29.41	29.41	2.19%	6,855,000
Aug 3, 2026	28.41	29.39	28.30	28.78	28.78	3.60%	9,142,800
Jul 31, 2026	26.50	28.35	26.50	27.78	27.78	7.80%	10,993,200
Jul 30, 2026	27.00	27.34	25.66	25.77	25.77	-5.60%	7,200,900
Jul 29, 2026	26.60	27.78	26.59	27.30	27.30	2.25%	6,550,000
Jul 28, 2026	26.70	27.28	26.46	26.70	26.70	-1.48%	4,176,100
Jul 27, 2026	26.87	27.44	26.60	27.10	27.10	-0.04%	4,881,800
Jul 24, 2026	27.21	27.59	26.62	27.11	27.11	-2.48%	4,498,900
Jul 23, 2026	27.00	28.91	26.96	27.80	27.80	2.39%	5,930,500
Jul 22, 2026	28.02	28.21	26.92	27.15	27.15	-4.77%	7,161,200
Jul 21, 2026	27.20	28.53	26.09	28.51	28.51	5.13%	9,432,200
Jul 20, 2026	27.00	28.24	26.46	27.12	27.12	3.04%	9,524,356
Jul 17, 2026	27.78	27.94	26.24	26.32	26.32	-5.90%	6,899,348
Jul 16, 2026	28.62	29.14	27.77	27.97	27.97	-2.37%	5,450,100
Jul 15, 2026	29.85	29.85	28.50	28.65	28.65	-3.99%	5,072,900
Jul 14, 2026	29.35	30.03	28.72	29.84	29.84	2.30%	6,366,300
Jul 13, 2026	31.66	31.76	28.90	29.17	29.17	-8.47%	6,231,981
Jul 10, 2026	31.83	32.70	31.73	31.87	31.87	-0.75%	4,827,754
Jul 9, 2026	32.00	32.50	30.70	32.11	32.11	-0.19%	5,319,481
Jul 8, 2026	33.10	33.34	31.70	32.17	32.17	-2.81%	4,682,100
Jul 7, 2026	34.58	35.40	32.73	33.10	33.10	-4.56%	5,029,800
Jul 6, 2026	35.52	36.04	34.49	34.68	34.68	-2.36%	4,892,600
Jul 3, 2026	34.68	36.85	34.66	35.52	35.52	1.40%	6,484,402
Jul 2, 2026	35.22	36.66	34.81	35.03	35.03	-1.63%	6,603,695
Jul 1, 2026	34.22	36.18	34.22	35.61	35.61	4.18%	7,260,300
Jun 30, 2026	32.51	34.66	32.41	34.18	34.18	5.07%	5,927,100
Jun 29, 2026	34.39	34.39	32.14	32.53	32.53	-4.32%	8,052,360
Jun 26, 2026	34.78	35.28	33.55	34.00	34.00	-2.30%	7,184,600
Jun 25, 2026	36.64	37.09	34.74	34.80	34.80	-5.51%	9,106,400
Jun 24, 2026	36.28	37.14	35.65	36.83	36.83	-0.05%	7,013,000
Jun 23, 2026	38.00	38.24	36.50	36.85	36.85	-3.63%	8,195,400
Jun 22, 2026	38.60	39.30	36.83	38.24	38.24	-0.62%	12,456,300
Jun 18, 2026	38.08	40.10	37.71	38.48	38.48	2.48%	13,690,500
Jun 17, 2026	37.06	37.93	36.83	37.55	37.55	0.45%	6,455,670
Jun 16, 2026	37.35	38.12	37.01	37.38	37.38	-0.03%	5,958,651
Jun 15, 2026	37.04	37.40	36.50	37.39	37.39	0.94%	7,640,800