SHE:002049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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