SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.67	34.88	33.11	33.15	33.15	-1.49%	30,357,303
Oct 30, 2025	36.75	36.86	33.56	33.65	33.65	-8.16%	47,532,855
Oct 29, 2025	36.50	37.71	36.10	36.64	36.64	6.88%	50,050,982
Oct 28, 2025	33.89	34.68	33.47	34.28	34.28	1.99%	32,511,860
Oct 27, 2025	33.58	33.90	32.81	33.61	33.61	2.44%	27,893,047
Oct 24, 2025	31.71	33.09	31.60	32.81	32.81	4.03%	21,813,243
Oct 23, 2025	32.00	32.18	30.91	31.54	31.54	-1.74%	15,928,616
Oct 22, 2025	32.40	33.25	31.94	32.10	32.10	-0.80%	23,214,677
Oct 21, 2025	32.59	32.67	31.85	32.36	32.36	-0.71%	18,082,200
Oct 20, 2025	32.00	33.27	31.83	32.59	32.59	3.89%	28,895,953
Oct 17, 2025	32.84	32.97	31.30	31.37	31.37	-4.53%	29,854,797
Oct 16, 2025	33.29	33.55	32.52	32.86	32.86	-2.38%	34,397,308
Oct 15, 2025	33.42	34.34	32.83	33.66	33.66	2.00%	40,887,408
Oct 14, 2025	36.46	36.90	32.97	33.00	33.00	-8.13%	54,386,276
Oct 13, 2025	35.88	37.38	35.33	35.92	35.92	-8.51%	38,238,774
Oct 10, 2025	39.00	40.09	38.60	39.26	39.26	-0.66%	24,902,843
Oct 9, 2025	38.60	39.55	37.80	39.52	39.52	2.12%	31,597,075
Sep 30, 2025	40.50	40.60	38.45	38.70	38.70	-4.28%	48,839,735
Sep 29, 2025	37.50	40.43	37.30	40.43	40.43	10.01%	54,162,790
Sep 26, 2025	35.40	38.02	35.10	36.75	36.75	3.09%	44,809,952
Sep 25, 2025	35.80	35.99	34.90	35.65	35.65	-0.97%	28,257,175
Sep 24, 2025	36.15	36.15	34.61	36.00	36.00	-0.91%	35,723,155
Sep 23, 2025	35.59	36.38	35.23	36.33	36.33	2.14%	42,237,956
Sep 22, 2025	33.92	36.19	33.81	35.57	35.57	4.49%	45,582,017
Sep 19, 2025	33.98	35.18	33.33	34.04	34.04	-0.64%	45,681,894
Sep 18, 2025	35.11	37.39	33.52	34.26	34.26	0.12%	76,046,104
Sep 17, 2025	34.00	35.10	33.81	34.22	34.22	-1.38%	43,529,039
Sep 16, 2025	32.46	35.00	32.30	34.70	34.70	7.93%	60,983,666
Sep 15, 2025	32.02	33.58	31.91	32.15	32.15	0.16%	43,705,454
Sep 12, 2025	32.72	32.92	31.80	32.10	32.10	-1.83%	34,505,495
Sep 11, 2025	31.90	32.95	31.60	32.70	32.70	1.84%	41,772,636
Sep 10, 2025	32.50	33.00	31.30	32.11	32.11	-2.43%	55,352,174
Sep 9, 2025	31.99	34.20	31.81	32.91	32.91	0.49%	68,896,881
Sep 8, 2025	30.06	32.98	29.74	32.75	32.75	9.02%	63,032,157
Sep 5, 2025	27.51	30.18	27.43	30.04	30.04	9.48%	69,928,388
Sep 4, 2025	29.70	30.18	27.43	27.44	27.44	-9.97%	79,047,377
Sep 3, 2025	29.98	31.09	28.90	30.48	30.48	3.67%	67,039,724
Sep 2, 2025	27.49	30.26	26.30	29.40	29.40	6.87%	84,154,972
Sep 1, 2025	27.54	27.92	26.71	27.51	27.51	0.84%	56,997,639
Aug 29, 2025	25.11	27.28	24.80	27.28	27.28	10.00%	73,814,110
Aug 28, 2025	24.85	25.21	24.15	24.80	24.80	0.81%	49,566,873
Aug 27, 2025	23.78	25.38	23.78	24.60	24.60	6.63%	84,654,305
Aug 26, 2025	23.07	23.50	22.75	23.07	23.07	-0.22%	28,181,975
Aug 25, 2025	22.92	23.46	22.73	23.12	23.12	0.17%	37,572,138
Aug 22, 2025	22.80	23.64	22.66	23.08	23.08	0.79%	33,387,362
Aug 21, 2025	23.10	23.37	22.51	22.90	22.90	-1.59%	25,532,203
Aug 20, 2025	23.25	23.78	22.85	23.27	23.27	1.09%	29,696,125
Aug 19, 2025	22.79	23.65	22.38	23.02	23.02	0.09%	30,521,086
Aug 18, 2025	23.21	23.51	22.54	23.00	23.00	1.05%	39,940,542
Aug 15, 2025	21.36	23.17	21.27	22.76	22.76	6.01%	44,034,011