SHE:002580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.40	19.85	18.40	19.52	19.52	4.39%	62,328,151
Sep 29, 2026	18.48	19.21	18.46	18.70	18.70	2.69%	44,817,616
Sep 28, 2026	18.35	18.81	17.61	18.21	18.21	-1.03%	34,521,750
Sep 24, 2026	18.60	18.75	18.40	18.40	18.40	-1.34%	22,604,349
Sep 23, 2026	19.24	19.39	18.63	18.65	18.65	-2.86%	32,328,342
Sep 22, 2026	19.75	20.15	19.15	19.20	19.20	-2.83%	46,322,792
Sep 21, 2026	19.42	19.92	19.32	19.76	19.76	1.23%	41,148,863
Sep 18, 2026	19.18	19.68	19.10	19.52	19.52	2.63%	41,412,066
Sep 17, 2026	19.01	19.28	18.73	19.02	19.02	-0.94%	33,712,959
Sep 16, 2026	19.09	19.45	18.77	19.20	19.20	-0.47%	41,502,734
Sep 15, 2026	18.61	19.68	18.55	19.29	19.29	2.77%	47,124,242
Sep 14, 2026	18.20	19.20	18.12	18.77	18.77	-0.21%	31,180,723
Sep 11, 2026	19.82	19.91	18.66	18.81	18.81	-7.25%	50,724,137
Sep 10, 2026	20.14	20.68	19.82	20.28	20.28	0.25%	43,815,128
Sep 9, 2026	20.90	21.44	20.01	20.23	20.23	-4.21%	64,897,601
Sep 8, 2026	22.10	22.35	21.00	21.12	21.12	-6.05%	83,055,478
Sep 7, 2026	22.32	23.28	22.01	22.48	22.48	-0.79%	89,388,037
Sep 4, 2026	22.18	24.08	21.82	22.66	22.66	2.12%	115,041,179
Sep 3, 2026	22.05	22.75	21.61	22.19	22.19	1.23%	80,249,502
Sep 2, 2026	21.19	22.44	20.75	21.92	21.92	1.48%	82,965,376
Sep 1, 2026	21.67	22.05	20.90	21.60	21.60	0.42%	66,987,877
Aug 31, 2026	20.60	21.69	20.51	21.51	21.51	2.04%	59,040,186
Aug 28, 2026	21.33	21.66	20.94	21.08	21.08	-2.95%	63,618,467
Aug 27, 2026	21.00	22.49	20.80	21.72	21.72	0.42%	94,937,539
Aug 26, 2026	21.00	22.01	20.51	21.63	21.63	1.88%	96,533,929
Aug 25, 2026	21.42	22.05	20.19	21.23	21.23	0.86%	111,241,182
Aug 24, 2026	19.09	21.05	19.05	21.05	21.05	9.98%	58,024,544
Aug 21, 2026	19.50	19.85	18.87	19.14	19.14	-3.92%	47,029,519
Aug 20, 2026	19.34	20.38	18.60	19.92	19.92	2.42%	63,906,526
Aug 19, 2026	19.80	20.60	19.40	19.45	19.45	-2.94%	59,903,636
Aug 18, 2026	21.76	21.89	19.80	20.04	20.04	-8.78%	87,196,384
Aug 17, 2026	21.81	22.20	21.02	21.97	21.97	-1.39%	83,624,035
Aug 14, 2026	21.66	23.00	21.45	22.28	22.28	0.81%	113,667,180
Aug 13, 2026	21.23	23.22	20.80	22.10	22.10	4.10%	127,516,377
Aug 12, 2026	20.96	21.94	20.61	21.23	21.23	1.24%	96,718,571
Aug 11, 2026	21.50	22.79	20.71	20.97	20.97	-0.10%	138,071,689
Aug 10, 2026	19.19	20.99	19.19	20.99	20.99	10.01%	91,973,315
Aug 7, 2026	19.05	19.35	18.60	19.08	19.08	-0.16%	60,174,718
Aug 6, 2026	19.76	19.88	19.04	19.11	19.11	-6.28%	87,378,667
Aug 5, 2026	19.30	20.78	19.13	20.39	20.39	5.65%	103,926,995
Aug 4, 2026	18.75	19.84	18.50	19.30	19.30	2.99%	83,062,073
Aug 3, 2026	19.00	19.30	18.08	18.74	18.74	-3.75%	74,965,789
Jul 31, 2026	17.56	20.50	17.56	19.47	19.47	0.57%	118,668,812
Jul 30, 2026	18.54	19.88	17.75	19.36	19.36	4.03%	138,233,163
Jul 29, 2026	16.37	18.61	16.18	18.61	18.61	9.99%	115,233,735
Jul 28, 2026	18.56	18.56	16.86	16.92	16.92	0.30%	111,127,512
Jul 27, 2026	16.61	16.87	16.61	16.87	16.87	9.97%	11,252,187
Jul 24, 2026	15.84	16.00	15.25	15.34	15.34	-4.90%	28,392,778
Jul 23, 2026	15.27	16.15	15.25	16.13	16.13	5.70%	41,003,338
Jul 22, 2026	15.20	15.62	15.06	15.26	15.26	-1.48%	26,101,004