SHE:002580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.82	19.91	18.66	18.81	18.81	-7.25%	50,724,130
Sep 10, 2026	20.14	20.68	19.82	20.28	20.28	0.25%	43,855,128
Sep 9, 2026	20.90	21.44	20.01	20.23	20.23	-4.21%	64,897,600
Sep 8, 2026	22.10	22.35	21.00	21.12	21.12	-6.05%	83,055,470
Sep 7, 2026	22.32	23.28	22.01	22.48	22.48	-0.79%	89,576,237
Sep 4, 2026	22.18	24.08	21.82	22.66	22.66	2.12%	115,041,100
Sep 3, 2026	22.05	22.75	21.61	22.19	22.19	1.23%	80,410,902
Sep 2, 2026	21.19	22.44	20.75	21.92	21.92	1.48%	82,965,370
Sep 1, 2026	21.67	22.05	20.90	21.60	21.60	0.42%	66,987,870
Aug 31, 2026	20.60	21.69	20.51	21.51	21.51	2.04%	59,120,586
Aug 28, 2026	21.33	21.66	20.94	21.08	21.08	-2.95%	63,727,567
Aug 27, 2026	21.00	22.49	20.80	21.72	21.72	0.42%	95,012,539
Aug 26, 2026	21.00	22.01	20.51	21.63	21.63	1.88%	96,630,729
Aug 25, 2026	21.42	22.05	20.19	21.23	21.23	0.86%	111,307,282
Aug 24, 2026	19.09	21.05	19.05	21.05	21.05	9.98%	58,036,544
Aug 21, 2026	19.50	19.85	18.87	19.14	19.14	-3.92%	47,157,119
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%	83,738,135
Aug 14, 2026	21.66	23.00	21.45	22.28	22.28	0.81%	113,667,100
Aug 13, 2026	21.23	23.22	20.80	22.10	22.10	4.10%	127,516,300
Aug 12, 2026	20.96	21.94	20.61	21.23	21.23	1.24%	96,826,771
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%	91,973,310
Aug 7, 2026	19.05	19.35	18.60	19.08	19.08	-0.16%	60,174,710
Aug 6, 2026	19.76	19.88	19.04	19.11	19.11	-6.28%	87,378,660
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%	83,129,373
Aug 3, 2026	19.00	19.30	18.08	18.74	18.74	-3.75%	74,965,780
Jul 31, 2026	17.56	20.50	17.56	19.47	19.47	0.57%	118,788,912
Jul 30, 2026	18.54	19.88	17.75	19.36	19.36	4.03%	138,298,163
Jul 29, 2026	16.37	18.61	16.18	18.61	18.61	9.99%	115,236,235
Jul 28, 2026	18.56	18.56	16.86	16.92	16.92	0.30%	111,180,712
Jul 27, 2026	16.61	16.87	16.61	16.87	16.87	9.97%	11,252,180
Jul 24, 2026	15.84	16.00	15.25	15.34	15.34	-4.90%	28,392,770
Jul 23, 2026	15.27	16.15	15.25	16.13	16.13	5.70%	41,003,330
Jul 22, 2026	15.20	15.62	15.06	15.26	15.26	-1.48%	26,101,000
Jul 21, 2026	14.96	15.50	13.60	15.49	15.49	5.02%	41,558,201
Jul 20, 2026	15.96	16.01	14.49	14.75	14.75	-4.90%	36,852,670
Jul 17, 2026	16.51	16.96	15.33	15.51	15.51	-6.06%	34,662,557
Jul 16, 2026	16.80	17.01	16.36	16.51	16.51	-2.65%	24,536,036
Jul 15, 2026	17.40	17.62	16.95	16.96	16.96	-2.81%	23,657,500
Jul 14, 2026	17.14	17.46	16.62	17.45	17.45	1.75%	24,719,360
Jul 13, 2026	18.16	18.19	17.05	17.15	17.15	-6.69%	30,152,570
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