SHE:002049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	67.51	68.19	67.12	67.49	-	-0.75%	13,304,022
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
Jul 23, 2026	65.65	65.95	64.26	65.20	65.20	-1.57%	24,157,749
Jul 22, 2026	64.00	67.48	63.80	66.24	66.24	1.47%	44,314,277
Jul 21, 2026	62.01	65.45	59.81	65.28	65.28	5.68%	43,065,920
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