SHE:002580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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