SHE:002580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.95	18.98	17.74	18.38	18.38	3.08%	48,693,532
Jul 9, 2026	18.13	18.13	16.89	17.83	17.83	0.17%	40,965,190
Jul 8, 2026	18.61	18.78	17.79	17.80	17.80	-5.22%	48,866,098
Jul 7, 2026	19.44	20.35	18.71	18.78	18.78	-2.29%	56,176,508
Jul 6, 2026	20.81	20.96	19.18	19.22	19.22	-6.38%	57,748,618
Jul 3, 2026	21.80	22.00	20.50	20.53	20.53	-7.44%	74,145,286
Jul 2, 2026	20.00	22.18	19.80	22.18	22.18	10.02%	73,647,675
Jul 1, 2026	20.16	20.59	19.50	20.16	20.16	-	69,279,040
Jun 30, 2026	20.84	21.17	19.80	20.16	20.16	-2.66%	66,523,825
Jun 29, 2026	21.78	21.88	20.49	20.71	20.71	-8.97%	84,237,248
Jun 26, 2026	24.94	24.96	22.75	22.75	22.75	-10.01%	90,535,478
Jun 25, 2026	25.99	27.50	24.70	25.28	25.28	-0.90%	171,531,748
Jun 24, 2026	23.88	25.51	23.60	25.51	25.51	10.00%	130,564,405
Jun 23, 2026	21.50	23.19	21.25	23.19	23.19	10.01%	61,261,182
Jun 22, 2026	20.46	21.10	20.13	21.08	21.08	2.33%	57,016,193
Jun 18, 2026	21.50	21.59	20.50	20.60	20.60	-3.29%	54,917,590
Jun 17, 2026	21.86	22.50	21.16	21.30	21.30	-1.39%	71,710,590
Jun 16, 2026	22.00	22.35	21.42	21.60	21.60	-0.05%	70,915,386
Jun 15, 2026	21.01	21.64	20.90	21.61	21.61	4.25%	52,693,183
Jun 12, 2026	20.70	21.24	20.53	20.73	20.73	1.22%	46,827,400
Jun 11, 2026	20.55	21.60	20.06	20.52	20.48	-0.87%	55,732,720
Jun 10, 2026	21.17	21.66	20.51	20.70	20.66	-3.18%	42,554,630
Jun 9, 2026	21.11	21.44	20.41	21.38	21.34	2.79%	51,171,882
Jun 8, 2026	21.10	21.85	20.46	20.80	20.76	-4.81%	50,245,476
Jun 5, 2026	23.10	23.22	21.76	21.85	21.81	-5.37%	75,209,970
Jun 4, 2026	23.57	24.03	22.83	23.09	23.04	-5.02%	80,838,600
Jun 3, 2026	25.01	25.78	24.30	24.31	24.26	-9.83%	115,937,600
Jun 2, 2026	28.00	28.49	26.00	26.96	26.91	0.94%	159,454,400
Jun 1, 2026	24.31	26.71	24.31	26.71	26.66	10.01%	55,375,990
May 29, 2026	23.62	24.89	22.90	24.28	24.23	3.54%	97,705,550
May 28, 2026	23.26	23.66	22.80	23.45	23.40	1.82%	47,625,830
May 27, 2026	23.33	23.85	22.72	23.03	22.99	-1.24%	51,974,800
May 26, 2026	23.91	24.00	23.04	23.32	23.27	-3.60%	66,773,820
May 25, 2026	26.10	26.26	23.89	24.19	24.14	-7.25%	88,482,970
May 22, 2026	26.37	26.88	25.86	26.08	26.03	-3.08%	72,576,030
May 21, 2026	26.39	27.69	25.74	26.91	26.86	2.67%	100,704,000
May 20, 2026	26.67	27.20	25.67	26.21	26.16	-4.69%	79,680,660
May 19, 2026	27.05	28.00	25.49	27.50	27.45	3.97%	111,664,500
May 18, 2026	28.02	28.17	26.30	26.45	26.40	-6.17%	105,441,800
May 15, 2026	29.67	30.29	28.19	28.19	28.14	-9.99%	105,688,400
May 14, 2026	35.80	36.50	31.32	31.32	31.26	-10.00%	115,395,000
May 13, 2026	33.20	35.05	30.89	34.80	34.73	1.84%	121,143,300
May 12, 2026	34.59	35.80	33.24	34.17	34.10	-0.29%	135,618,600
May 11, 2026	33.01	36.19	31.03	34.27	34.20	4.16%	174,318,700
May 8, 2026	30.30	32.90	30.30	32.90	32.84	10.00%	85,844,690
May 7, 2026	29.40	31.19	29.20	29.91	29.85	0.44%	122,911,500
May 6, 2026	27.95	29.83	27.50	29.78	29.72	8.37%	115,778,500
Apr 30, 2026	28.50	29.18	27.01	27.48	27.43	-3.92%	113,472,200
Apr 29, 2026	29.10	29.96	28.31	28.60	28.54	-3.05%	127,191,900
Apr 28, 2026	28.45	29.80	28.02	29.50	29.44	2.36%	132,764,800