SHE:002580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	23.33	23.85	22.72	23.03	23.03	-1.24%	51,974,801
May 26, 2026	23.91	24.00	23.04	23.32	23.32	-3.60%	66,773,827
May 25, 2026	26.10	26.26	23.89	24.19	24.19	-7.25%	88,482,971
May 22, 2026	26.37	26.88	25.86	26.08	26.08	-3.08%	72,576,030
May 21, 2026	26.39	27.69	25.74	26.91	26.91	2.67%	100,704,000
May 20, 2026	26.67	27.20	25.67	26.21	26.21	-4.69%	79,680,665
May 19, 2026	27.05	28.00	25.49	27.50	27.50	3.97%	111,664,540
May 18, 2026	28.02	28.17	26.30	26.45	26.45	-6.17%	105,441,865
May 15, 2026	29.67	30.29	28.19	28.19	28.19	-9.99%	105,688,400
May 14, 2026	35.80	36.50	31.32	31.32	31.32	-10.00%	115,395,000
May 13, 2026	33.20	35.05	30.89	34.80	34.80	1.84%	121,143,300
May 12, 2026	34.59	35.80	33.24	34.17	34.17	-0.29%	135,618,600
May 11, 2026	33.01	36.19	31.03	34.27	34.27	4.16%	174,318,700
May 8, 2026	30.30	32.90	30.30	32.90	32.90	10.00%	85,844,690
May 7, 2026	29.40	31.19	29.20	29.91	29.91	0.44%	122,911,500
May 6, 2026	27.95	29.83	27.50	29.78	29.78	8.37%	115,778,500
Apr 30, 2026	28.50	29.18	27.01	27.48	27.48	-3.92%	113,472,200
Apr 29, 2026	29.10	29.96	28.31	28.60	28.60	-3.05%	127,191,900
Apr 28, 2026	28.45	29.80	28.02	29.50	29.50	2.36%	132,764,800
Apr 27, 2026	27.26	30.15	26.50	28.82	28.82	4.04%	159,183,300
Apr 24, 2026	26.70	28.34	25.86	27.70	27.70	2.71%	145,654,300
Apr 23, 2026	26.01	28.02	25.63	26.97	26.97	0.90%	162,725,400
Apr 22, 2026	26.73	28.29	26.73	26.73	26.73	-10.00%	189,820,700
Apr 21, 2026	29.90	31.19	29.70	29.70	29.70	-10.00%	39,997,740
Apr 20, 2026	33.58	33.64	32.20	33.00	33.00	7.91%	104,899,100
Apr 17, 2026	29.13	30.58	29.07	30.58	30.58	10.00%	82,237,600
Apr 16, 2026	26.57	27.80	26.26	27.80	27.80	10.01%	67,038,860
Apr 15, 2026	24.48	25.27	24.48	25.27	25.27	10.01%	107,906,500
Apr 14, 2026	22.79	22.97	21.33	22.97	22.97	10.01%	176,541,400
Apr 13, 2026	19.45	20.88	19.35	20.88	20.88	10.01%	102,139,000
Apr 10, 2026	17.25	18.98	16.84	18.98	18.98	10.03%	187,990,900
Apr 9, 2026	15.50	17.25	15.02	17.25	17.25	10.01%	113,671,300
Apr 8, 2026	15.80	16.12	15.48	15.68	15.68	-2.55%	100,271,900
Apr 7, 2026	15.05	16.50	14.84	16.09	16.09	4.68%	110,264,800
Apr 3, 2026	16.70	16.72	15.37	15.37	15.37	-10.01%	102,583,100
Apr 2, 2026	17.60	18.00	16.81	17.08	17.08	-6.97%	134,079,100
Apr 1, 2026	17.92	19.37	16.97	18.36	18.36	4.26%	171,411,800
Mar 31, 2026	16.12	17.61	16.06	17.61	17.61	9.99%	114,913,100
Mar 30, 2026	17.76	17.76	15.83	16.01	16.01	-1.60%	115,054,100
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