SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.34	34.64	33.54	33.63	33.63	-4.32%	25,611,511
Sep 25, 2025	35.77	35.80	34.22	35.15	35.15	-1.13%	33,606,532
Sep 24, 2025	36.00	36.06	34.51	35.55	35.55	-1.61%	28,972,662
Sep 23, 2025	36.90	38.26	35.15	36.13	36.13	-0.47%	33,644,586
Sep 22, 2025	36.20	36.82	35.81	36.30	36.30	-0.66%	22,771,019
Sep 19, 2025	37.42	37.88	36.20	36.54	36.54	-3.36%	33,760,202
Sep 18, 2025	36.00	39.20	35.93	37.81	37.81	3.67%	49,619,212
Sep 17, 2025	36.30	37.80	35.95	36.47	36.47	0.39%	36,490,281
Sep 16, 2025	36.29	37.18	35.80	36.33	36.33	0.50%	37,337,874
Sep 15, 2025	34.30	36.80	33.83	36.15	36.15	4.84%	54,342,350
Sep 12, 2025	35.54	35.80	34.30	34.48	34.48	-5.09%	44,888,046
Sep 11, 2025	35.50	37.24	35.19	36.33	36.33	5.55%	65,152,409
Sep 10, 2025	31.72	34.88	31.72	34.42	34.42	8.51%	61,748,894
Sep 9, 2025	32.00	32.76	31.40	31.72	31.72	-1.31%	27,820,313
Sep 8, 2025	32.41	32.99	31.78	32.14	32.14	-1.77%	38,077,964
Sep 5, 2025	31.08	32.86	31.08	32.72	32.72	5.38%	45,247,943
Sep 4, 2025	32.73	33.40	30.66	31.05	31.05	-5.82%	44,620,161
Sep 3, 2025	32.62	33.58	32.44	32.97	32.97	0.70%	35,815,424
Sep 2, 2025	34.85	34.86	32.48	32.74	32.74	-4.94%	59,110,168
Sep 1, 2025	34.30	35.20	33.70	34.44	34.44	-4.97%	71,087,156
Aug 29, 2025	39.20	40.48	33.91	36.24	36.24	-2.58%	129,930,159
Aug 28, 2025	35.60	37.20	35.20	37.20	37.20	3.91%	58,983,980
Aug 27, 2025	36.97	37.97	35.80	35.80	35.80	-3.16%	51,938,606
Aug 26, 2025	38.13	38.68	36.82	36.97	36.97	-3.09%	41,150,749
Aug 25, 2025	36.20	38.82	36.20	38.15	38.15	8.10%	70,538,719
Aug 22, 2025	33.00	35.29	32.60	35.29	35.29	10.01%	60,031,311
Aug 21, 2025	32.42	32.44	31.22	32.08	32.08	-0.62%	30,727,358
Aug 20, 2025	32.70	33.69	31.76	32.28	32.28	-1.85%	35,351,507
Aug 19, 2025	32.94	33.63	32.21	32.89	32.89	-1.82%	43,749,767
Aug 18, 2025	34.31	34.63	32.75	33.50	33.50	4.69%	83,078,079
Aug 15, 2025	30.01	32.00	30.01	32.00	32.00	10.00%	26,727,203
Aug 14, 2025	29.43	30.24	28.51	29.09	29.09	-0.89%	61,196,953
Aug 13, 2025	27.57	29.64	27.48	29.35	29.35	7.55%	69,939,570
Aug 12, 2025	26.95	27.31	26.26	27.29	27.29	1.00%	29,123,121
Aug 11, 2025	26.80	27.11	26.35	27.02	27.02	1.27%	29,058,658
Aug 8, 2025	26.27	27.08	26.24	26.68	26.68	0.98%	23,792,041
Aug 7, 2025	26.60	26.89	26.21	26.42	26.42	-1.05%	24,974,198
Aug 6, 2025	26.99	27.32	26.41	26.70	26.70	-1.37%	31,105,115
Aug 5, 2025	28.08	28.09	26.87	27.07	27.07	-2.45%	28,980,326
Aug 4, 2025	27.02	27.88	26.81	27.75	27.75	2.25%	44,520,461
Aug 1, 2025	27.37	28.09	26.55	27.14	27.14	-3.72%	67,689,396
Jul 31, 2025	28.24	29.59	27.94	28.19	28.19	-	51,096,051
Jul 30, 2025	29.07	29.12	28.10	28.19	28.19	-3.46%	39,031,303
Jul 29, 2025	29.54	30.40	28.80	29.20	29.20	-1.72%	59,939,907
Jul 28, 2025	27.95	29.74	27.07	29.71	29.71	6.72%	58,464,795
Jul 25, 2025	27.97	28.43	27.57	27.84	27.84	-1.49%	32,028,143
Jul 24, 2025	28.00	29.50	27.83	28.26	28.26	1.65%	64,701,269
Jul 23, 2025	28.51	28.55	26.45	27.80	27.80	-2.35%	62,137,103
Jul 22, 2025	28.89	29.89	27.60	28.47	28.47	0.11%	80,761,137
Jul 21, 2025	25.45	28.44	25.44	28.44	28.44	10.02%	76,895,309