SHE:002049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	58.59	58.59	54.72	56.59	56.59	0.80%	11,246,102
Oct 8, 2026	57.90	58.31	56.03	56.14	56.14	-3.01%	10,069,719
Sep 30, 2026	58.59	58.90	57.88	57.88	57.88	-0.91%	8,164,981
Sep 29, 2026	58.36	58.88	58.25	58.41	58.41	-0.38%	6,562,707
Sep 28, 2026	60.45	60.45	58.38	58.63	58.63	-3.25%	10,960,684
Sep 24, 2026	61.00	61.44	60.60	60.60	60.60	-1.25%	7,420,887
Sep 23, 2026	61.86	61.86	61.00	61.37	61.37	-0.79%	8,853,274
Sep 22, 2026	61.98	62.69	61.50	61.86	61.86	0.80%	14,358,432
Sep 21, 2026	61.58	61.89	60.93	61.37	61.37	0.15%	10,759,909
Sep 18, 2026	60.34	61.39	60.34	61.28	61.28	2.56%	13,782,435
Sep 17, 2026	60.02	60.55	59.67	59.75	59.75	-1.09%	7,942,302
Sep 16, 2026	59.19	60.55	58.73	60.41	60.41	2.06%	10,746,990
Sep 15, 2026	59.00	59.95	58.88	59.19	59.19	-0.29%	6,500,404
Sep 14, 2026	58.70	59.78	58.53	59.36	59.36	0.46%	6,919,176
Sep 11, 2026	60.03	60.06	58.50	59.09	59.09	-2.33%	15,063,018
Sep 10, 2026	60.70	61.21	60.42	60.50	60.50	-1.16%	7,910,611
Sep 9, 2026	61.54	61.75	60.90	61.21	61.21	-0.36%	8,893,133
Sep 8, 2026	62.03	62.10	61.31	61.43	61.43	-0.98%	9,903,975
Sep 7, 2026	62.39	62.53	61.78	62.04	62.04	-0.06%	9,020,677
Sep 4, 2026	63.18	63.21	61.78	62.08	62.08	-1.08%	11,767,429
Sep 3, 2026	62.90	63.17	62.51	62.76	62.76	0.26%	9,038,948
Sep 2, 2026	62.58	63.03	62.35	62.60	62.60	-1.18%	8,707,732
Sep 1, 2026	63.73	63.76	63.17	63.35	63.35	-0.81%	11,063,116
Aug 31, 2026	62.06	63.93	61.58	63.87	63.87	1.74%	14,471,968
Aug 28, 2026	63.09	63.46	62.73	62.78	62.78	-0.74%	12,763,710
Aug 27, 2026	61.70	63.45	61.63	63.25	63.25	2.70%	16,534,833
Aug 26, 2026	61.49	61.97	61.28	61.59	61.59	0.21%	9,844,357
Aug 25, 2026	60.30	61.69	60.20	61.46	61.46	0.77%	10,733,120
Aug 24, 2026	62.65	62.65	60.49	60.99	60.99	-2.65%	16,895,958
Aug 21, 2026	62.51	63.12	62.25	62.65	62.65	-0.25%	12,242,640
Aug 20, 2026	63.20	63.79	62.30	62.81	62.81	0.87%	16,497,960
Aug 19, 2026	65.50	65.51	62.00	62.27	62.27	-6.19%	29,756,297
Aug 18, 2026	68.00	68.00	66.00	66.38	66.38	-2.81%	29,060,250
Aug 17, 2026	66.06	68.48	66.00	68.30	68.30	0.60%	33,996,760
Aug 14, 2026	66.67	67.90	65.53	67.89	67.89	2.65%	27,283,750
Aug 13, 2026	67.81	68.00	66.10	66.14	66.14	-1.69%	22,927,853
Aug 12, 2026	66.90	67.65	66.86	67.28	67.28	-0.03%	14,677,462
Aug 11, 2026	67.51	68.19	67.10	67.30	67.30	-1.03%	16,910,830
Aug 10, 2026	67.22	68.02	66.23	68.00	68.00	1.16%	24,211,173
Aug 7, 2026	66.46	67.35	65.42	67.22	67.22	1.08%	27,691,698
Aug 6, 2026	66.18	67.00	65.71	66.50	66.50	-1.04%	24,096,655
Aug 5, 2026	65.45	67.85	65.11	67.20	67.20	2.52%	31,824,200
Aug 4, 2026	64.35	65.70	64.25	65.55	65.55	2.26%	21,983,553
Aug 3, 2026	64.01	64.66	63.81	64.10	64.10	-1.41%	18,685,970
Jul 31, 2026	67.20	67.52	64.94	65.02	65.02	0.49%	32,367,290
Jul 30, 2026	64.12	65.80	63.48	64.70	64.70	-0.25%	23,908,440
Jul 29, 2026	63.62	65.09	62.66	64.86	64.86	1.63%	21,904,650
Jul 28, 2026	64.50	65.70	63.42	63.82	63.82	-3.30%	19,293,790
Jul 27, 2026	64.02	66.43	62.68	66.00	66.00	2.33%	24,403,636
Jul 24, 2026	64.16	65.91	64.02	64.50	64.50	-1.07%	22,369,872