SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	21.70	21.88	21.11	21.47	21.47	-1.47%	27,366,306
Aug 13, 2025	21.36	22.09	21.04	21.79	21.79	2.16%	34,757,235
Aug 12, 2025	21.02	21.44	20.77	21.33	21.33	0.42%	25,973,284
Aug 11, 2025	20.85	21.60	20.73	21.24	21.24	1.87%	36,001,077
Aug 8, 2025	21.62	21.62	20.75	20.85	20.85	-3.25%	29,513,526
Aug 7, 2025	21.67	22.10	21.20	21.55	21.55	-1.96%	49,687,377
Aug 6, 2025	19.98	22.07	19.86	21.98	21.98	9.57%	82,311,823
Aug 5, 2025	20.19	20.45	19.90	20.06	20.06	0.45%	20,651,663
Aug 4, 2025	19.90	20.00	19.51	19.97	19.97	-0.45%	27,340,001
Aug 1, 2025	20.17	20.59	19.91	20.06	20.06	0.15%	22,064,746
Jul 31, 2025	19.67	20.78	19.61	20.03	20.03	1.52%	36,362,149
Jul 30, 2025	20.35	20.52	19.55	19.73	19.73	-3.71%	33,028,347
Jul 29, 2025	20.40	20.65	19.93	20.49	20.49	0.64%	29,419,886
Jul 28, 2025	19.59	20.99	19.50	20.36	20.36	5.00%	43,684,948
Jul 25, 2025	19.35	19.48	18.91	19.39	19.39	-0.05%	23,480,553
Jul 24, 2025	19.07	19.75	19.05	19.40	19.40	1.84%	26,119,051
Jul 23, 2025	19.32	19.34	18.88	19.05	19.05	-2.46%	25,147,630
Jul 22, 2025	19.24	19.89	19.18	19.53	19.53	1.45%	37,996,799
Jul 21, 2025	19.10	19.58	19.00	19.25	19.25	0.79%	26,827,300
Jul 18, 2025	19.10	19.36	18.70	19.10	19.10	-0.05%	27,862,004
Jul 17, 2025	18.60	19.40	18.40	19.11	19.11	3.02%	35,648,543
Jul 16, 2025	18.51	18.90	18.31	18.55	18.55	-2.47%	31,916,801
Jul 15, 2025	18.75	19.08	18.46	19.02	18.55	1.06%	40,151,537
Jul 14, 2025	18.24	19.06	18.00	18.82	18.36	5.26%	54,138,344
Jul 11, 2025	18.19	18.44	17.88	17.88	17.44	-1.22%	33,967,934
Jul 10, 2025	18.34	18.40	17.88	18.10	17.65	-2.64%	51,308,463
Jul 9, 2025	19.94	19.94	18.44	18.59	18.13	2.54%	93,333,373
Jul 8, 2025	18.50	18.84	17.90	18.13	17.68	-2.58%	36,128,800
Jul 7, 2025	18.58	18.70	18.29	18.61	18.15	0.49%	25,017,574
Jul 4, 2025	18.32	18.84	18.08	18.52	18.06	0.27%	25,005,849
Jul 3, 2025	18.28	18.73	18.25	18.47	18.01	0.93%	27,199,837
Jul 2, 2025	18.42	18.88	18.20	18.30	17.85	-1.98%	33,327,847
Jul 1, 2025	18.11	19.40	17.76	18.67	18.21	1.41%	56,058,973
Jun 30, 2025	17.12	18.85	17.11	18.41	17.96	5.20%	67,771,994