SHE:002080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.15	54.93	51.01	53.38	53.38	2.52%	53,801,290
Apr 27, 2026	53.56	54.24	51.80	52.07	52.07	-0.86%	44,771,670
Apr 24, 2026	52.00	53.40	50.86	52.52	52.52	-1.13%	44,382,533
Apr 23, 2026	52.70	55.30	52.40	53.12	53.12	2.69%	76,074,391
Apr 22, 2026	50.60	51.81	49.88	51.73	51.73	1.97%	55,211,340
Apr 21, 2026	49.30	51.19	49.30	50.73	50.73	2.92%	51,454,000
Apr 20, 2026	49.38	51.30	49.00	49.29	49.29	-0.02%	52,766,850
Apr 17, 2026	48.24	50.38	47.73	49.30	49.30	0.92%	55,782,061
Apr 16, 2026	48.76	50.16	48.03	48.85	48.85	0.70%	50,844,239
Apr 15, 2026	50.70	51.88	47.99	48.51	48.51	-6.17%	75,451,855
Apr 14, 2026	50.53	51.93	49.14	51.70	51.70	3.11%	83,214,317
Apr 13, 2026	45.00	50.14	45.00	50.14	50.14	10.00%	63,982,940
Apr 10, 2026	43.80	46.38	43.71	45.58	45.58	5.78%	58,364,030
Apr 9, 2026	42.86	43.86	42.60	43.09	43.09	-1.46%	32,190,060
Apr 8, 2026	42.18	43.78	41.73	43.73	43.73	7.52%	53,384,880
Apr 7, 2026	39.98	41.48	39.80	40.67	40.67	2.39%	33,445,729
Apr 3, 2026	39.91	40.95	39.68	39.72	39.72	0.51%	28,331,040
Apr 2, 2026	41.17	41.29	39.13	39.52	39.52	-4.01%	26,660,380
Apr 1, 2026	41.58	42.80	40.91	41.17	41.17	4.84%	45,033,670
Mar 31, 2026	40.49	40.78	39.11	39.27	39.27	-3.87%	28,104,140
Mar 30, 2026	39.65	41.29	39.11	40.85	40.85	1.92%	35,198,410
Mar 27, 2026	39.62	40.71	38.80	40.08	40.08	-0.82%	30,920,178
Mar 26, 2026	41.20	41.96	40.29	40.41	40.41	-1.89%	28,653,444
Mar 25, 2026	41.00	42.58	40.90	41.19	41.19	2.21%	36,308,410
Mar 24, 2026	39.90	40.69	38.45	40.30	40.30	3.23%	34,960,890
Mar 23, 2026	40.54	41.17	38.90	39.04	39.04	-6.02%	42,507,370
Mar 20, 2026	42.47	42.98	41.30	41.54	41.54	-0.95%	37,547,210
Mar 19, 2026	42.86	43.10	41.67	41.94	41.94	-4.70%	31,907,070
Mar 18, 2026	43.15	44.07	42.16	44.01	44.01	3.53%	34,649,570
Mar 17, 2026	45.90	46.00	42.47	42.51	42.51	-6.63%	44,829,540
Mar 16, 2026	46.50	46.66	43.63	45.53	45.53	-0.98%	46,194,800
Mar 13, 2026	46.00	47.00	45.11	45.98	45.98	-0.07%	45,638,040
Mar 12, 2026	45.87	47.08	44.90	46.01	46.01	-0.15%	33,690,536
Mar 11, 2026	46.72	47.57	45.92	46.08	46.08	-1.35%	33,166,991
Mar 10, 2026	45.67	47.11	45.60	46.71	46.71	4.73%	45,309,610
Mar 9, 2026	43.33	44.85	42.00	44.60	44.60	-0.87%	47,128,910
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