SHE:002880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.70	22.17	21.60	21.87	21.87	0.41%	2,018,800
Sep 22, 2026	21.42	21.99	21.31	21.78	21.78	0.65%	2,971,260
Sep 21, 2026	20.95	21.85	20.94	21.64	21.64	4.04%	2,604,760
Sep 18, 2026	20.74	21.19	20.74	20.80	20.80	0.43%	1,556,983
Sep 17, 2026	20.55	20.98	20.33	20.71	20.71	0.34%	1,602,240
Sep 16, 2026	20.10	21.18	20.03	20.64	20.64	2.18%	1,831,300
Sep 15, 2026	20.79	20.79	20.09	20.20	20.20	-2.13%	1,577,927
Sep 14, 2026	20.48	20.84	20.20	20.64	20.64	0.44%	1,348,884
Sep 11, 2026	21.23	21.42	20.42	20.55	20.55	-4.55%	2,498,344
Sep 10, 2026	22.10	22.18	21.48	21.53	21.53	-3.32%	2,371,711
Sep 9, 2026	22.49	22.49	22.02	22.27	22.27	-1.98%	2,829,980
Sep 8, 2026	22.85	22.89	22.40	22.72	22.72	-1.98%	4,070,320
Sep 7, 2026	22.20	23.29	21.80	23.18	23.18	4.41%	6,236,763
Sep 4, 2026	21.92	22.34	21.58	22.20	22.20	1.28%	3,520,520
Sep 3, 2026	21.58	21.98	21.50	21.92	21.92	0.83%	2,606,729
Sep 2, 2026	22.40	22.40	21.48	21.74	21.74	-3.16%	3,677,439
Sep 1, 2026	21.97	22.45	21.79	22.45	22.45	2.18%	4,986,031
Aug 31, 2026	22.47	22.47	21.85	21.97	21.97	-3.17%	5,118,926
Aug 28, 2026	22.97	23.02	22.58	22.69	22.69	-2.03%	6,335,792
Aug 27, 2026	23.73	23.80	22.79	23.16	23.16	-4.38%	11,615,272
Aug 26, 2026	23.80	24.81	23.21	24.22	24.22	7.41%	15,135,750
Aug 25, 2026	21.19	22.55	21.19	22.55	22.55	10.00%	3,497,160
Aug 24, 2026	21.30	21.45	20.27	20.50	20.50	-2.94%	3,765,200
Aug 21, 2026	22.20	22.64	20.97	21.12	21.12	-3.52%	5,665,127
Aug 20, 2026	20.25	21.89	20.25	21.89	21.89	10.00%	2,709,606
Aug 19, 2026	20.42	20.51	19.88	19.90	19.90	-2.55%	1,392,900
Aug 18, 2026	20.78	20.86	20.40	20.42	20.42	-1.73%	1,071,550
Aug 17, 2026	20.48	20.87	20.18	20.78	20.78	1.02%	1,710,797
Aug 14, 2026	21.00	21.08	20.44	20.57	20.57	-2.19%	1,861,520
Aug 13, 2026	20.72	21.30	20.61	21.03	21.03	0.81%	1,936,060
Aug 12, 2026	20.71	21.05	20.61	20.86	20.86	0.68%	1,323,650
Aug 11, 2026	20.89	21.01	20.67	20.72	20.72	-1.10%	1,768,868
Aug 10, 2026	20.69	21.10	20.55	20.95	20.95	1.06%	2,471,750
Aug 7, 2026	20.00	21.19	19.70	20.73	20.73	3.24%	3,568,540
Aug 6, 2026	20.72	20.75	19.93	20.08	20.08	-4.11%	3,369,263
Aug 5, 2026	20.30	21.23	20.04	20.94	20.94	3.31%	4,518,045
Aug 4, 2026	20.28	20.63	20.24	20.27	20.27	0.45%	1,200,300
Aug 3, 2026	19.92	20.30	19.92	20.18	20.18	1.31%	994,870
Jul 31, 2026	20.00	20.00	19.70	19.92	19.92	0.86%	1,024,130
Jul 30, 2026	19.70	20.35	19.54	19.75	19.75	0.36%	1,583,010
Jul 29, 2026	19.23	19.80	19.18	19.68	19.68	2.29%	1,371,610
Jul 28, 2026	19.01	19.47	18.97	19.24	19.24	0.63%	1,179,761
Jul 27, 2026	18.70	19.20	18.57	19.12	19.12	1.70%	1,570,260
Jul 24, 2026	19.50	19.68	18.79	18.80	18.80	-4.13%	1,609,410
Jul 23, 2026	19.70	19.81	19.35	19.61	19.61	-0.86%	1,669,200
Jul 22, 2026	20.00	20.19	19.58	19.78	19.78	-1.64%	1,959,647
Jul 21, 2026	20.70	20.80	19.88	20.11	20.11	-2.85%	2,074,110
Jul 20, 2026	21.00	21.25	20.40	20.70	20.70	-1.10%	1,953,510
Jul 17, 2026	22.00	22.18	20.82	20.93	20.93	-4.91%	1,851,700
Jul 16, 2026	21.40	22.18	21.14	22.01	22.01	2.42%	1,928,200