SHE:002049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	70.06	70.06	59.89	61.47	-	-0.49%	15,871,683
Jul 20, 2026	64.99	65.49	60.56	61.77	61.77	-3.63%	42,858,440
Jul 17, 2026	70.06	70.16	64.01	64.10	64.10	-8.64%	52,215,573
Jul 16, 2026	72.07	74.33	69.55	70.16	70.16	-2.88%	49,585,962
Jul 15, 2026	78.35	79.22	72.05	72.24	72.24	-7.65%	56,771,804
Jul 14, 2026	81.11	81.89	74.00	78.22	78.22	-4.31%	69,247,890
Jul 13, 2026	85.00	86.62	80.25	81.74	81.74	-4.77%	64,793,270
Jul 10, 2026	85.63	90.20	85.58	85.83	85.83	-1.45%	89,230,950
Jul 9, 2026	84.00	87.10	82.40	87.09	87.09	4.29%	67,233,248
Jul 8, 2026	82.77	86.19	79.84	83.51	83.51	1.84%	55,123,388
Jul 7, 2026	82.90	84.79	81.03	82.00	82.00	-1.44%	35,201,094
Jul 6, 2026	83.00	84.55	77.89	83.20	83.20	1.76%	51,693,747
Jul 3, 2026	83.55	84.40	81.12	81.76	81.76	-2.14%	38,145,194
Jul 2, 2026	84.10	88.21	81.30	83.55	83.55	-3.31%	51,702,449
Jul 1, 2026	89.00	91.79	85.60	86.41	86.41	-2.64%	61,055,255
Jun 30, 2026	85.10	90.20	83.40	88.75	88.75	4.36%	57,406,131
Jun 29, 2026	84.00	87.17	81.11	85.35	85.04	1.63%	46,792,223
Jun 26, 2026	86.01	87.64	82.81	83.98	83.67	-4.02%	47,972,373
Jun 25, 2026	84.00	88.89	82.87	87.50	87.18	4.62%	66,287,328
Jun 24, 2026	81.02	83.85	80.17	83.64	83.34	2.11%	36,749,310
Jun 23, 2026	81.70	84.23	79.86	81.91	81.61	-0.06%	42,118,918
Jun 22, 2026	80.89	82.48	79.98	81.96	81.66	1.95%	43,474,278
Jun 18, 2026	79.90	81.88	79.56	80.39	80.10	0.49%	39,328,200
Jun 17, 2026	76.71	80.82	76.05	80.00	79.71	4.29%	39,638,840
Jun 16, 2026	74.88	78.08	74.46	76.71	76.43	2.61%	32,213,260
Jun 15, 2026	72.08	74.76	71.22	74.76	74.49	4.54%	28,567,820
Jun 12, 2026	73.24	74.00	70.86	71.51	71.25	0.13%	25,920,480
Jun 11, 2026	72.08	73.20	70.60	71.42	71.16	-2.16%	22,463,030
Jun 10, 2026	72.75	75.33	71.93	73.00	72.73	-0.92%	24,024,410
Jun 9, 2026	71.73	73.78	70.91	73.68	73.41	5.29%	28,540,491
Jun 8, 2026	72.30	73.39	69.61	69.98	69.73	-6.87%	33,953,970
Jun 5, 2026	76.07	77.75	73.03	75.14	74.87	-2.76%	37,981,640
Jun 4, 2026	75.66	78.16	75.36	77.27	76.99	0.23%	26,657,690
Jun 3, 2026	76.22	78.92	76.02	77.09	76.81	1.18%	38,249,240
Jun 2, 2026	76.55	77.66	75.00	76.19	75.91	-0.42%	31,463,230
Jun 1, 2026	79.00	81.05	76.50	76.51	76.23	-3.52%	44,971,370
May 29, 2026	86.39	86.53	78.51	79.30	79.01	-8.11%	66,266,590
May 28, 2026	84.51	86.73	83.38	86.30	85.99	1.46%	61,267,610
May 27, 2026	83.50	89.53	83.45	85.06	84.75	2.54%	82,776,050
May 26, 2026	84.46	84.46	80.89	82.95	82.65	-2.43%	52,802,570
May 25, 2026	82.14	85.07	81.66	85.02	84.71	6.63%	68,019,920
May 22, 2026	78.40	79.98	77.55	79.73	79.44	2.36%	31,882,840
May 21, 2026	82.50	82.96	77.41	77.89	77.61	-4.19%	50,167,590
May 20, 2026	79.95	81.99	79.68	81.30	81.00	0.41%	37,656,960
May 19, 2026	77.55	81.00	76.21	80.97	80.68	3.37%	39,339,300
May 18, 2026	77.00	79.77	76.89	78.33	78.05	1.37%	27,186,820
May 15, 2026	79.01	80.48	76.68	77.27	76.99	-1.94%	38,241,850
May 14, 2026	82.60	82.76	78.70	78.80	78.51	-3.90%	33,572,270
May 13, 2026	78.16	82.05	77.53	82.00	81.70	3.03%	42,034,310
May 12, 2026	81.13	81.13	79.07	79.59	79.30	-2.87%	37,019,150