SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.56	46.89	44.78	44.99	44.99	-4.17%	42,264,940
Mar 5, 2026	47.89	48.73	46.44	46.95	46.95	0.64%	35,988,420
Mar 4, 2026	46.00	47.89	46.00	46.65	46.65	-0.38%	29,574,290
Mar 3, 2026	51.15	51.33	46.61	46.83	46.83	-7.89%	58,678,100
Mar 2, 2026	50.26	52.50	49.66	50.84	50.84	0.41%	50,977,640
Feb 27, 2026	52.49	52.59	48.38	50.63	50.63	-4.25%	82,659,060
Feb 26, 2026	51.40	53.57	50.55	52.88	52.88	2.90%	62,001,880
Feb 25, 2026	51.62	51.97	50.30	51.39	51.39	-0.68%	58,891,060
Feb 24, 2026	49.17	52.08	49.12	51.74	51.74	8.22%	75,532,530
Feb 13, 2026	49.87	49.98	47.50	47.81	47.81	-4.13%	79,513,232
Feb 12, 2026	47.80	49.87	46.70	49.87	49.87	9.99%	129,663,486
Feb 11, 2026	42.66	45.34	42.49	45.34	45.34	10.00%	29,670,848
Feb 10, 2026	39.27	42.20	38.86	41.22	41.22	4.97%	53,945,590
Feb 9, 2026	38.39	39.50	38.08	39.27	39.27	4.14%	35,968,560
Feb 6, 2026	38.29	39.17	37.22	37.71	37.71	-2.53%	41,959,650
Feb 5, 2026	40.50	41.84	37.86	38.69	38.69	-6.14%	65,548,821
Feb 4, 2026	40.61	42.12	39.17	41.22	41.22	0.78%	56,242,360
Feb 3, 2026	40.61	41.36	38.47	40.90	40.90	2.63%	53,297,730
Feb 2, 2026	42.83	43.29	39.80	39.85	39.85	-7.07%	50,440,890
Jan 30, 2026	42.01	43.58	39.97	42.88	42.88	1.56%	60,901,790
Jan 29, 2026	43.98	44.88	41.97	42.22	42.22	-1.65%	87,473,371
Jan 28, 2026	39.00	42.93	38.80	42.93	42.93	9.99%	86,593,130
Jan 27, 2026	38.54	39.19	37.60	39.03	39.03	0.18%	34,376,820
Jan 26, 2026	38.96	39.80	38.43	38.96	38.96	-1.79%	36,513,051
Jan 23, 2026	41.33	41.33	39.10	39.67	39.67	-3.57%	62,082,900
Jan 22, 2026	39.86	41.35	39.20	41.14	41.14	4.76%	82,433,050
Jan 21, 2026	37.24	39.30	36.70	39.27	39.27	5.51%	62,072,960
Jan 20, 2026	39.73	40.71	36.50	37.22	37.22	-5.72%	63,819,530
Jan 19, 2026	37.90	39.78	37.80	39.48	39.48	1.96%	43,104,320
Jan 16, 2026	39.16	39.33	38.28	38.72	38.72	-0.21%	50,335,870
Jan 15, 2026	37.01	38.89	37.01	38.80	38.80	6.62%	76,479,209
Jan 14, 2026	35.65	37.00	35.61	36.39	36.39	2.22%	48,730,505
Jan 13, 2026	36.51	37.13	35.58	35.60	35.60	-3.26%	48,571,310
Jan 12, 2026	37.06	37.27	35.97	36.80	36.80	-0.70%	59,398,810
Jan 9, 2026	36.93	37.33	35.81	37.06	37.06	0.35%	54,505,300
Jan 8, 2026	36.40	37.50	36.12	36.93	36.93	0.49%	53,144,500
Jan 7, 2026	36.58	37.26	36.13	36.75	36.75	-0.54%	54,575,510
Jan 6, 2026	37.98	38.00	36.55	36.95	36.95	-2.71%	73,331,638
Jan 5, 2026	37.99	39.50	37.41	37.98	37.98	4.51%	81,254,356
Dec 31, 2025	37.66	37.79	36.00	36.34	36.34	-3.63%	58,593,280
Dec 30, 2025	38.04	38.60	37.35	37.71	37.71	-1.15%	59,030,850
Dec 29, 2025	39.20	39.52	37.00	38.15	38.15	-1.57%	61,350,140
Dec 26, 2025	39.01	39.55	38.26	38.76	38.76	-2.05%	49,273,113
Dec 25, 2025	40.40	40.90	39.39	39.57	39.57	-1.96%	52,269,347
Dec 24, 2025	37.82	40.88	37.82	40.36	40.36	6.46%	106,511,900
Dec 23, 2025	35.59	39.15	35.52	37.91	37.91	6.52%	103,394,973
Dec 22, 2025	33.22	36.20	33.13	35.59	35.59	7.72%	94,376,890
Dec 19, 2025	34.61	35.01	33.00	33.04	33.04	-3.48%	58,413,710
Dec 18, 2025	34.40	36.00	33.83	34.23	34.23	-2.48%	68,062,280
Dec 17, 2025	33.26	35.20	32.60	35.10	35.10	5.50%	77,723,500
Dec 16, 2025	32.71	34.25	32.60	33.27	33.27	0.27%	52,571,840
Dec 15, 2025	32.06	33.60	31.60	33.18	33.18	1.10%	48,997,290
Dec 12, 2025	34.05	34.33	32.32	32.82	32.82	-3.56%	56,332,110
Dec 11, 2025	35.14	35.48	34.00	34.03	34.03	-2.44%	39,160,770
Dec 10, 2025	35.27	35.50	33.68	34.88	34.88	-1.36%	37,415,730
Dec 9, 2025	35.29	35.95	34.63	35.36	35.36	0.14%	44,597,030
Dec 8, 2025	33.90	36.35	33.90	35.31	35.31	5.88%	54,029,100
Dec 5, 2025	32.30	33.70	31.99	33.35	33.35	3.12%	40,662,110
Dec 4, 2025	32.90	33.72	32.19	32.34	32.34	-1.25%	36,299,190
Dec 3, 2025	32.96	34.35	32.70	32.75	32.75	-0.76%	46,276,360
Dec 2, 2025	32.36	34.09	32.06	33.00	33.00	2.58%	46,282,030
Dec 1, 2025	32.58	32.60	31.78	32.17	32.17	-1.02%	31,859,800
Nov 28, 2025	32.39	33.55	31.97	32.50	32.50	0.37%	35,886,020
Nov 27, 2025	33.37	34.63	32.38	32.38	32.38	-2.50%	41,072,850
Nov 26, 2025	32.00	34.54	31.90	33.21	33.21	1.75%	64,307,060
Nov 25, 2025	30.51	32.64	30.51	32.64	32.64	10.01%	34,917,200
Nov 24, 2025	31.35	31.55	29.43	29.67	29.67	-4.44%	48,077,270
Nov 21, 2025	32.28	32.95	31.01	31.05	31.05	-6.64%	35,692,490
Nov 20, 2025	33.00	34.74	33.00	33.26	33.26	4.23%	55,758,315
Nov 19, 2025	32.37	32.86	31.85	31.91	31.91	-2.56%	21,704,370
Nov 18, 2025	32.78	34.00	32.28	32.75	32.75	0.15%	31,992,740
Nov 17, 2025	34.26	34.55	32.46	32.70	32.70	-4.27%	47,873,910
Nov 14, 2025	35.38	35.99	34.06	34.16	34.16	-3.26%	55,189,000
Nov 13, 2025	32.23	35.31	32.23	35.31	35.31	10.00%	44,448,460
Nov 12, 2025	32.30	32.57	30.91	32.10	32.10	-2.43%	35,253,930
Nov 11, 2025	34.00	34.62	32.57	32.90	32.90	-0.12%	34,058,750
Nov 10, 2025	33.90	34.18	32.15	32.94	32.94	-3.12%	34,129,150
Nov 7, 2025	32.90	34.68	32.53	34.00	34.00	4.20%	52,259,150
Nov 6, 2025	31.01	32.94	30.89	32.63	32.63	4.92%	33,269,600
Nov 5, 2025	30.00	31.50	29.94	31.10	31.10	0.23%	29,508,730
Nov 4, 2025	31.64	32.06	30.66	31.03	31.03	-2.11%	29,359,960
Nov 3, 2025	34.22	34.25	31.20	31.70	31.70	-8.51%	61,680,820
Oct 31, 2025	35.58	36.14	34.62	34.65	34.65	-1.92%	38,239,620
Oct 30, 2025	35.71	36.51	34.80	35.33	35.33	-1.64%	44,607,080
Oct 29, 2025	35.36	36.96	35.12	35.92	35.92	4.00%	71,660,940
Oct 28, 2025	32.15	34.96	32.00	34.54	34.54	6.87%	74,464,000
Oct 27, 2025	33.51	33.65	32.01	32.32	32.32	0.28%	53,145,950
Oct 24, 2025	30.90	32.57	30.89	32.23	32.23	5.67%	43,542,780
Oct 23, 2025	32.01	32.44	30.08	30.50	30.50	-6.01%	51,805,190
Oct 22, 2025	31.30	33.72	30.51	32.45	32.45	2.56%	73,941,780
Oct 21, 2025	29.99	31.78	29.25	31.64	31.64	6.46%	41,104,300
Oct 20, 2025	29.60	30.28	29.40	29.72	29.72	1.61%	22,552,890
Oct 17, 2025	29.81	30.37	29.12	29.25	29.25	-3.78%	21,437,680
Oct 16, 2025	30.38	30.72	29.78	30.40	30.40	-0.65%	19,953,010
Oct 15, 2025	30.22	30.60	29.59	30.60	30.60	1.16%	31,190,880
Oct 14, 2025	32.38	32.99	29.98	30.25	30.25	-6.43%	45,100,550
Oct 13, 2025	32.02	33.00	31.53	32.33	32.33	-4.46%	31,388,160
Oct 10, 2025	33.90	34.60	33.50	33.84	33.84	-0.18%	28,542,870
Oct 9, 2025	34.00	34.55	33.63	33.90	33.90	-0.35%	25,883,790
Sep 30, 2025	34.27	34.89	33.93	34.02	34.02	-0.73%	24,370,870