SHE:002880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	21.18	21.68	20.90	21.49	21.49	1.42%	1,567,810
Jul 14, 2026	20.83	21.27	20.69	21.19	21.19	1.73%	1,430,310
Jul 13, 2026	21.15	21.40	20.78	20.83	20.83	-1.51%	1,133,970
Jul 10, 2026	20.73	21.64	20.39	21.15	21.15	2.03%	1,821,800
Jul 9, 2026	20.80	21.24	20.50	20.73	20.73	-0.81%	1,233,414
Jul 8, 2026	21.11	21.39	20.80	20.90	20.90	-0.95%	1,350,950
Jul 7, 2026	22.28	22.28	21.10	21.10	21.10	-5.93%	2,073,541
Jul 6, 2026	21.48	22.56	21.31	22.43	22.43	4.08%	2,667,070
Jul 3, 2026	21.24	21.68	21.23	21.55	21.55	1.51%	1,759,154
Jul 2, 2026	20.60	21.44	20.53	21.23	21.23	2.71%	2,376,920
Jul 1, 2026	19.57	20.82	19.25	20.67	20.67	6.11%	3,216,920
Jun 30, 2026	20.15	20.24	19.42	19.48	19.48	-4.09%	2,072,229
Jun 29, 2026	19.90	20.39	19.29	20.31	20.31	1.45%	2,705,310
Jun 26, 2026	20.58	20.60	19.91	20.02	20.02	-2.91%	1,228,430
Jun 25, 2026	21.53	21.62	20.32	20.62	20.62	-3.64%	1,681,019