SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.84	19.49	18.12	19.03	-	1.44%	19,423,120
Jul 31, 2026	18.12	18.95	18.10	18.76	18.76	6.05%	25,182,363
Jul 30, 2026	18.11	18.34	17.61	17.69	17.69	-2.86%	17,815,310
Jul 29, 2026	18.33	18.52	17.98	18.21	18.21	-0.27%	17,564,476
Jul 28, 2026	18.41	18.75	18.19	18.26	18.26	-1.40%	13,357,310
Jul 27, 2026	17.81	18.55	17.69	18.52	18.52	5.83%	18,499,110
Jul 24, 2026	17.84	18.15	17.47	17.50	17.50	-4.37%	19,427,170
Jul 23, 2026	18.38	18.47	18.00	18.30	18.30	-0.97%	19,595,680
Jul 22, 2026	18.80	18.99	18.20	18.48	18.48	-1.60%	20,553,980
Jul 21, 2026	18.50	19.09	17.75	18.78	18.78	1.90%	28,216,040
Jul 20, 2026	19.53	19.95	17.99	18.43	18.43	-4.75%	32,442,130
Jul 17, 2026	21.09	21.20	19.19	19.35	19.35	-8.51%	27,968,200
Jul 16, 2026	21.30	21.74	20.78	21.15	21.15	-1.31%	15,182,433
Jul 15, 2026	21.43	22.24	21.28	21.43	21.43	0.28%	17,519,670
Jul 14, 2026	21.44	21.69	20.88	21.37	21.37	-0.65%	15,621,438
Jul 13, 2026	22.74	22.79	21.38	21.51	21.51	-6.64%	20,496,900
Jul 10, 2026	22.65	23.83	22.61	23.04	23.04	1.95%	24,498,337
Jul 9, 2026	22.64	22.82	21.82	22.60	22.60	-0.35%	22,884,795
Jul 8, 2026	24.76	24.76	22.66	22.68	22.68	-8.33%	28,391,627
Jul 7, 2026	25.50	26.38	24.59	24.74	24.74	-2.98%	29,599,543
Jul 6, 2026	26.10	26.48	25.49	25.50	25.50	-2.75%	42,343,195
Jul 3, 2026	24.55	26.51	24.42	26.22	26.22	8.80%	53,072,292
Jul 2, 2026	24.17	25.58	23.76	24.10	24.10	0.58%	33,219,767
Jul 1, 2026	22.81	24.70	22.75	23.96	23.96	4.17%	31,837,699
Jun 30, 2026	22.15	23.06	21.85	23.00	23.00	4.64%	31,144,221
Jun 29, 2026	22.98	22.98	21.66	21.98	21.98	-0.54%	26,640,210
Jun 26, 2026	23.31	23.60	21.92	22.10	22.10	-6.36%	35,145,570
Jun 25, 2026	24.66	24.85	23.55	23.60	23.60	-4.57%	25,293,880
Jun 24, 2026	25.66	25.88	24.59	24.73	24.73	-2.68%	24,626,460
Jun 23, 2026	26.05	26.81	25.30	25.41	25.41	-3.09%	21,413,890
Jun 22, 2026	27.07	27.45	25.88	26.22	26.22	-3.10%	25,934,420
Jun 18, 2026	27.53	28.78	26.89	27.06	27.06	-2.66%	31,542,580
Jun 17, 2026	28.31	28.36	27.60	27.80	27.80	-2.73%	16,824,680
Jun 16, 2026	28.80	28.95	28.22	28.58	28.58	-2.06%	20,522,950
Jun 15, 2026	27.37	29.24	27.06	29.18	29.18	8.03%	33,771,030
Jun 12, 2026	28.08	28.22	26.99	27.01	27.01	-2.31%	20,832,280
Jun 11, 2026	28.01	28.21	27.10	27.65	27.65	-3.12%	23,852,610
Jun 10, 2026	29.61	30.46	28.45	28.54	28.54	-2.43%	42,725,480
Jun 9, 2026	26.66	29.25	25.47	29.25	29.25	10.00%	48,532,764
Jun 8, 2026	25.18	27.33	25.07	26.59	26.59	2.86%	28,016,190
Jun 5, 2026	25.10	26.57	24.15	25.85	25.85	2.17%	28,260,920
Jun 4, 2026	24.49	26.00	24.05	25.30	25.30	2.51%	22,923,530
Jun 3, 2026	24.96	25.67	24.47	24.68	24.68	-0.96%	19,367,100
Jun 2, 2026	25.68	26.24	24.83	24.92	24.92	-2.50%	17,671,900
Jun 1, 2026	26.08	26.59	25.43	25.56	25.56	-1.96%	17,181,560
May 29, 2026	27.73	27.87	25.80	26.07	26.07	-4.12%	26,793,510
May 28, 2026	28.51	28.63	27.09	27.45	27.19	-3.72%	23,172,550
May 27, 2026	29.62	30.07	28.41	28.51	28.24	-5.28%	23,642,200
May 26, 2026	30.11	30.98	29.02	30.10	29.81	-0.03%	37,171,460
May 25, 2026	29.88	30.55	29.65	30.11	29.82	0.77%	25,120,120