SHE:002380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	36.48	38.60	36.48	37.04	37.04	2.58%	7,493,900
Jun 11, 2026	36.75	37.30	35.80	36.11	36.11	-3.58%	8,332,150
Jun 10, 2026	39.06	39.88	36.95	37.45	37.45	-3.73%	9,108,750
Jun 9, 2026	38.50	39.30	37.14	38.90	38.90	2.64%	10,264,216
Jun 8, 2026	37.73	39.84	37.11	37.90	37.90	-1.33%	10,082,400
Jun 5, 2026	38.30	39.35	37.10	38.41	38.41	-	7,902,970
Jun 4, 2026	38.60	39.18	37.70	38.41	38.41	-1.99%	7,554,600
Jun 3, 2026	39.30	40.03	38.38	39.19	39.19	-0.28%	8,249,200
Jun 2, 2026	39.37	40.12	37.89	39.30	39.30	-1.08%	8,638,300
Jun 1, 2026	39.64	41.00	37.91	39.73	39.73	0.23%	12,641,100
May 29, 2026	44.04	44.04	39.64	39.64	39.64	-9.99%	11,370,250
May 28, 2026	44.88	44.91	42.33	44.04	44.04	-2.13%	12,834,820
May 27, 2026	44.66	46.61	44.06	45.00	45.00	0.74%	12,373,940
May 26, 2026	46.52	46.93	43.86	44.67	44.67	-2.02%	19,874,760
May 25, 2026	49.17	49.68	45.59	45.59	45.59	-10.01%	16,275,850