SHE:002049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	77.00	78.06	76.40	77.72	-	-0.78%	4,783,364
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
Mar 24, 2026	67.50	67.60	66.00	67.40	67.40	1.38%	11,517,090
Mar 23, 2026	69.00	69.00	66.41	66.48	66.48	-5.51%	18,827,290
Mar 20, 2026	72.51	73.00	70.30	70.36	70.36	-2.95%	14,502,320
Mar 19, 2026	73.23	73.37	72.06	72.50	72.50	-2.82%	13,845,860
Mar 18, 2026	73.20	74.78	72.60	74.60	74.60	2.60%	14,970,290
Mar 17, 2026	74.63	74.70	72.60	72.71	72.71	-2.49%	12,438,040
Mar 16, 2026	73.74	74.66	72.70	74.57	74.57	1.13%	14,241,820
Mar 13, 2026	74.53	74.95	73.62	73.74	73.74	-1.95%	12,647,430
Mar 12, 2026	75.01	76.34	74.42	75.21	75.21	-0.42%	13,671,170
Mar 11, 2026	75.00	75.95	74.88	75.53	75.53	0.32%	11,535,400
Mar 10, 2026	74.97	75.86	74.80	75.29	75.29	1.99%	13,434,050
Mar 9, 2026	73.98	74.35	72.00	73.82	73.82	-1.78%	17,739,060
Mar 6, 2026	74.60	75.50	74.48	75.16	75.16	0.33%	10,806,880
Mar 5, 2026	75.88	76.18	74.67	74.91	74.91	0.58%	14,419,130