SHE:002580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.61	16.88	15.21	16.27	16.27	2.97%	100,242,100
Mar 26, 2026	15.00	16.98	14.89	15.80	15.80	1.67%	119,309,000
Mar 25, 2026	14.17	15.54	14.00	15.54	15.54	9.98%	81,062,990
Mar 24, 2026	14.00	14.27	13.71	14.13	14.13	1.95%	41,708,660
Mar 23, 2026	13.95	14.18	13.69	13.86	13.86	-1.14%	41,854,280
Mar 20, 2026	13.80	14.71	13.17	14.02	14.02	3.77%	63,945,750
Mar 19, 2026	12.67	14.16	12.61	13.51	13.51	4.97%	38,939,800
Mar 18, 2026	13.07	13.14	12.55	12.87	12.87	-1.83%	15,990,020
Mar 17, 2026	13.58	13.70	13.10	13.11	13.11	-3.46%	10,965,590
Mar 16, 2026	13.50	13.63	13.38	13.58	13.58	0.52%	10,510,700
Mar 13, 2026	13.60	13.75	13.45	13.51	13.51	-1.03%	12,612,210
Mar 12, 2026	13.71	13.80	13.51	13.65	13.65	-0.73%	15,698,957
Mar 11, 2026	13.55	13.83	13.49	13.75	13.75	1.55%	23,198,110
Mar 10, 2026	13.49	13.69	13.45	13.54	13.54	1.04%	12,589,519
Mar 9, 2026	13.19	13.44	13.08	13.40	13.40	0.60%	11,179,680
Mar 6, 2026	12.99	13.42	12.99	13.32	13.32	2.07%	10,368,490
Mar 5, 2026	12.98	13.25	12.97	13.05	13.05	1.87%	8,891,398
Mar 4, 2026	12.71	13.08	12.69	12.81	12.81	-0.70%	7,978,384
Mar 3, 2026	13.28	13.39	12.88	12.90	12.90	-2.27%	13,452,060
Mar 2, 2026	13.41	13.47	13.12	13.20	13.20	-2.73%	14,837,740
Feb 27, 2026	13.42	13.57	13.39	13.57	13.57	0.89%	10,460,770
Feb 26, 2026	13.41	13.45	13.31	13.45	13.45	0.22%	8,691,760
Feb 25, 2026	13.25	13.45	13.23	13.42	13.42	1.67%	10,830,270
Feb 24, 2026	13.31	13.34	13.15	13.20	13.20	0.53%	7,809,719
Feb 13, 2026	13.30	13.36	13.13	13.13	13.13	-1.72%	7,485,940
Feb 12, 2026	13.27	13.44	13.13	13.36	13.36	0.68%	8,953,577
Feb 11, 2026	13.21	13.36	13.18	13.27	13.27	0.68%	7,819,827
Feb 10, 2026	13.16	13.39	13.11	13.18	13.18	0.08%	10,485,020
Feb 9, 2026	12.99	13.19	12.92	13.17	13.17	2.25%	10,929,800
Feb 6, 2026	12.58	13.05	12.58	12.88	12.88	1.50%	11,289,475
Feb 5, 2026	12.98	13.01	12.66	12.69	12.69	-3.06%	11,131,300
Feb 4, 2026	12.67	13.10	12.61	13.09	13.09	3.23%	13,790,260
Feb 3, 2026	12.51	12.68	12.42	12.68	12.68	1.85%	7,025,952
Feb 2, 2026	12.55	12.69	12.44	12.45	12.45	-1.27%	5,760,100
Jan 30, 2026	12.53	12.69	12.41	12.61	12.61	0.32%	7,734,832
Jan 29, 2026	12.87	12.89	12.51	12.57	12.57	-2.26%	11,076,770
Jan 28, 2026	13.06	13.18	12.82	12.86	12.86	-1.68%	8,411,520
Jan 27, 2026	13.18	13.29	12.70	13.08	13.08	-1.21%	13,060,720
Jan 26, 2026	13.49	13.53	13.15	13.24	13.24	-1.71%	11,834,830
Jan 23, 2026	13.15	13.48	13.15	13.47	13.47	2.36%	18,861,930
Jan 22, 2026	13.18	13.29	13.12	13.16	13.16	-0.08%	7,833,603
Jan 21, 2026	13.18	13.26	13.09	13.17	13.17	-0.53%	7,333,067
Jan 20, 2026	13.45	13.45	13.15	13.24	13.24	-1.27%	9,927,884
Jan 19, 2026	13.21	13.44	13.18	13.41	13.41	0.90%	11,607,220
Jan 16, 2026	13.36	13.43	13.15	13.29	13.29	0.30%	11,809,400
Jan 15, 2026	12.99	13.38	12.93	13.25	13.25	1.61%	17,820,300
Jan 14, 2026	12.96	13.19	12.81	13.04	13.04	0.54%	15,249,980
Jan 13, 2026	13.27	13.27	12.92	12.97	12.97	-2.26%	15,232,050
Jan 12, 2026	13.22	13.29	13.04	13.27	13.27	0.38%	19,757,740
Jan 9, 2026	12.86	13.45	12.78	13.22	13.22	2.80%	25,727,830