SHE:002880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	21.90	22.46	21.32	21.40	21.40	-3.39%	1,397,150
Jun 23, 2026	21.52	22.40	21.48	22.15	22.15	2.36%	1,285,340
Jun 22, 2026	22.10	22.10	21.05	21.64	21.64	-2.43%	1,743,434
Jun 18, 2026	22.08	22.64	21.98	22.18	22.18	0.18%	1,017,061
Jun 17, 2026	22.33	22.54	22.11	22.14	22.14	-1.38%	862,780
Jun 16, 2026	22.60	22.62	22.19	22.45	22.45	-1.10%	713,500
Jun 15, 2026	22.29	22.70	22.21	22.70	22.70	1.75%	806,800
Jun 12, 2026	22.09	22.35	21.75	22.31	22.31	1.73%	1,022,393
Jun 11, 2026	22.20	22.32	21.50	21.93	21.93	-2.27%	1,383,370
Jun 10, 2026	23.10	23.10	22.06	22.44	22.44	-1.32%	1,026,640
Jun 9, 2026	23.00	23.15	22.58	22.74	22.74	-1.00%	933,900
Jun 8, 2026	23.62	23.65	22.80	22.97	22.97	-2.92%	1,106,782
Jun 5, 2026	23.89	24.08	23.50	23.66	23.66	-	874,516
Jun 4, 2026	24.35	24.35	23.65	23.66	23.66	-2.91%	892,000
Jun 3, 2026	24.89	24.99	24.24	24.37	24.37	-2.48%	1,285,951
Jun 2, 2026	25.27	25.69	24.95	24.99	24.99	-1.19%	804,421
Jun 1, 2026	25.08	25.29	24.63	25.29	25.29	0.28%	803,200
May 29, 2026	24.90	25.69	24.68	25.22	25.22	1.00%	1,270,750
May 28, 2026	25.08	25.16	24.41	24.97	24.97	-0.52%	1,317,000
May 27, 2026	25.59	25.59	25.02	25.10	25.10	-1.68%	1,017,600
May 26, 2026	25.76	26.05	25.43	25.73	25.53	-0.46%	1,145,700