SHE:002049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	72.30	76.07	71.02	71.03	-	-5.47%	21,047,172
Jun 5, 2026	76.07	77.75	73.03	75.14	75.14	-2.76%	37,981,640
Jun 4, 2026	75.66	78.16	75.36	77.27	77.27	0.23%	26,657,690
Jun 3, 2026	76.22	78.92	76.02	77.09	77.09	1.18%	38,249,240
Jun 2, 2026	76.55	77.66	75.00	76.19	76.19	-0.42%	31,463,230
Jun 1, 2026	79.00	81.05	76.50	76.51	76.51	-3.52%	44,971,370
May 29, 2026	86.39	86.53	78.51	79.30	79.30	-8.11%	66,266,590
May 28, 2026	84.51	86.73	83.38	86.30	86.30	1.46%	61,267,610
May 27, 2026	83.50	89.53	83.45	85.06	85.06	2.54%	82,776,050
May 26, 2026	84.46	84.46	80.89	82.95	82.95	-2.43%	52,802,570
May 25, 2026	82.14	85.07	81.66	85.02	85.02	6.63%	68,019,920
May 22, 2026	78.40	79.98	77.55	79.73	79.73	2.36%	31,882,842
May 21, 2026	82.50	82.96	77.41	77.89	77.89	-4.19%	50,167,590
May 20, 2026	79.95	81.99	79.68	81.30	81.30	0.41%	37,656,960
May 19, 2026	77.55	81.00	76.21	80.97	80.97	3.37%	39,339,300
May 18, 2026	77.00	79.77	76.89	78.33	78.33	1.37%	27,186,820
May 15, 2026	79.01	80.48	76.68	77.27	77.27	-1.94%	38,241,850
May 14, 2026	82.60	82.76	78.70	78.80	78.80	-3.90%	33,572,270
May 13, 2026	78.16	82.05	77.53	82.00	82.00	3.03%	42,034,310
May 12, 2026	81.13	81.13	79.07	79.59	79.59	-2.87%	37,019,150
May 11, 2026	78.75	82.76	78.75	81.94	81.94	5.92%	59,476,640
May 8, 2026	78.05	78.05	76.09	77.36	77.36	-2.09%	36,697,900
May 7, 2026	79.20	79.36	78.08	79.01	79.01	-0.05%	31,651,510
May 6, 2026	78.91	81.76	78.90	79.05	79.05	2.24%	51,569,450
Apr 30, 2026	75.51	77.68	75.24	77.32	77.32	1.90%	34,271,820
Apr 29, 2026	73.75	76.18	73.22	75.88	75.88	1.95%	30,984,350
Apr 28, 2026	76.45	76.60	74.27	74.43	74.43	1.46%	37,880,340
Apr 27, 2026	71.79	73.59	71.31	73.36	73.36	3.18%	26,136,960
Apr 24, 2026	71.00	72.35	70.86	71.10	71.10	-0.36%	15,449,480
Apr 23, 2026	73.00	73.40	71.08	71.36	71.36	-1.48%	19,525,700
Apr 22, 2026	69.89	72.64	69.81	72.43	72.43	3.07%	24,573,290
Apr 21, 2026	72.00	72.00	69.86	70.27	70.27	-3.90%	24,995,540
Apr 20, 2026	72.89	73.31	72.65	73.12	73.12	0.32%	16,922,430
Apr 17, 2026	70.90	73.71	70.61	72.89	72.89	2.68%	21,277,000
Apr 16, 2026	70.47	71.35	70.10	70.99	70.99	1.15%	12,478,390
Apr 15, 2026	71.40	71.57	70.08	70.18	70.18	-1.21%	14,810,650
Apr 14, 2026	70.55	71.50	70.32	71.04	71.04	1.10%	16,167,700
Apr 13, 2026	68.69	70.68	68.55	70.27	70.27	1.28%	15,127,450
Apr 10, 2026	69.33	70.36	69.22	69.38	69.38	1.31%	13,598,510
Apr 9, 2026	68.29	68.79	67.66	68.48	68.48	-0.77%	13,250,150
Apr 8, 2026	67.21	69.02	67.18	69.01	69.01	5.23%	16,849,630
Apr 7, 2026	65.00	66.17	65.00	65.58	65.58	1.02%	8,340,714
Apr 3, 2026	66.22	66.38	64.80	64.92	64.92	-1.49%	8,873,197
Apr 2, 2026	67.40	67.40	65.42	65.90	65.90	-2.23%	11,357,580
Apr 1, 2026	67.30	67.67	66.93	67.40	67.40	2.06%	10,350,850
Mar 31, 2026	67.40	68.18	65.90	66.04	66.04	-2.35%	12,649,760
Mar 30, 2026	66.80	67.65	66.00	67.63	67.63	-0.38%	11,458,510
Mar 27, 2026	66.73	68.54	66.63	67.89	67.89	0.25%	8,676,752
Mar 26, 2026	68.60	68.76	67.49	67.72	67.72	-1.83%	9,169,740
Mar 25, 2026	67.90	69.35	67.82	68.98	68.98	2.34%	12,357,400