SHE:002880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.71	20.18	19.71	20.11	20.11	-1.61%	494,800
Nov 5, 2026	20.34	20.58	20.25	20.44	20.44	0.49%	1,508,680
Nov 4, 2026	20.00	20.47	19.56	20.34	20.34	2.06%	1,727,400
Nov 3, 2026	19.80	20.20	19.80	19.93	19.93	-0.05%	1,144,670
Nov 2, 2026	19.20	19.95	18.94	19.94	19.94	3.85%	1,598,159
Oct 30, 2026	19.71	20.00	19.20	19.20	19.20	-3.03%	2,066,420
Oct 29, 2026	20.00	20.32	19.68	19.80	19.80	-1.39%	1,877,830
Oct 28, 2026	19.60	20.28	19.50	20.08	20.08	2.87%	1,485,060
Oct 27, 2026	20.02	20.15	19.52	19.52	19.52	-2.50%	1,144,952
Oct 26, 2026	19.63	20.20	19.50	20.02	20.02	1.62%	1,357,912
Oct 23, 2026	19.31	19.72	18.90	19.70	19.70	0.46%	1,845,908
Oct 22, 2026	20.10	20.18	19.60	19.61	19.61	-2.82%	1,421,800
Oct 21, 2026	20.48	20.72	20.01	20.18	20.18	-0.79%	1,090,950
Oct 20, 2026	20.40	20.56	20.00	20.34	20.34	-0.29%	1,406,611
Oct 19, 2026	20.39	20.80	20.25	20.40	20.40	-1.16%	1,331,700
Oct 16, 2026	21.19	21.42	20.40	20.64	20.64	-0.77%	2,067,400
Oct 15, 2026	20.70	21.17	20.66	20.80	20.80	-1.23%	1,255,000
Oct 14, 2026	21.40	21.48	20.95	21.06	21.06	-2.00%	1,218,099
Oct 13, 2026	21.60	21.61	21.02	21.49	21.49	-1.56%	2,217,040
Oct 12, 2026	22.50	22.98	21.79	21.83	21.83	-2.59%	2,239,300
Oct 9, 2026	21.66	23.00	21.30	22.41	22.41	2.80%	3,485,630
Oct 8, 2026	22.68	22.95	21.66	21.80	21.80	-1.93%	2,695,200
Sep 30, 2026	21.73	22.58	21.53	22.23	22.23	2.30%	2,856,360
Sep 29, 2026	21.91	22.28	21.60	21.73	21.73	-1.09%	2,053,900
Sep 28, 2026	21.40	22.12	21.40	21.97	21.97	2.14%	2,724,007
Sep 24, 2026	21.88	21.99	21.47	21.51	21.51	-1.65%	1,550,100
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