SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	49.00	49.00	43.60	43.88	-	-	3,935,888
Nov 12, 2025	49.00	49.00	43.60	43.88	43.88	-0.05%	159,563,967
Nov 11, 2025	45.92	46.10	43.73	43.90	43.90	-3.54%	217,480,907
Nov 10, 2025	47.82	48.35	45.00	45.51	45.51	-6.01%	252,867,413
Nov 7, 2025	49.00	49.88	48.01	48.42	48.42	-3.85%	204,313,486
Nov 6, 2025	46.99	51.11	46.43	50.36	50.36	8.02%	290,436,290
Nov 5, 2025	45.72	47.37	45.34	46.62	46.62	-0.70%	165,044,071
Nov 4, 2025	48.80	49.14	46.27	46.95	46.95	-3.77%	192,325,776
Nov 3, 2025	49.41	50.19	47.72	48.79	48.79	-2.28%	212,737,667
Oct 31, 2025	50.82	52.50	49.80	49.93	49.93	-2.52%	226,349,025
Oct 30, 2025	53.00	53.25	51.07	51.22	51.22	-3.34%	217,304,562
Oct 29, 2025	51.90	53.38	51.70	52.99	52.99	0.72%	242,021,549
Oct 28, 2025	49.00	53.48	48.73	52.61	52.61	8.21%	354,388,590
Oct 27, 2025	49.02	49.44	47.80	48.62	48.62	-0.02%	236,809,609
Oct 24, 2025	48.10	50.00	46.96	48.63	48.63	1.40%	259,879,380
Oct 23, 2025	46.99	48.34	46.40	47.96	47.96	-0.29%	204,372,084
Oct 22, 2025	46.08	48.70	45.92	48.10	48.10	2.49%	252,885,108
Oct 21, 2025	46.00	47.44	45.30	46.93	46.93	1.80%	248,408,171
Oct 20, 2025	45.00	47.44	44.05	46.10	46.10	6.42%	288,970,983
Oct 17, 2025	43.68	44.89	42.01	43.32	43.32	0.93%	239,822,327
Oct 16, 2025	42.00	43.97	41.85	42.92	42.92	-2.85%	234,364,254
Oct 15, 2025	40.39	44.18	39.70	44.18	44.18	10.01%	282,955,897
Oct 14, 2025	44.02	44.28	40.00	40.16	40.16	-6.95%	229,231,605
Oct 13, 2025	42.40	43.95	41.60	43.16	43.16	-5.23%	218,278,929
Oct 10, 2025	48.50	49.59	45.00	45.54	45.54	-7.80%	282,165,303
Oct 9, 2025	47.00	50.43	45.60	49.39	49.39	1.98%	269,667,290
Sep 30, 2025	46.29	48.90	46.19	48.43	48.43	3.93%	243,197,635
Sep 29, 2025	43.58	47.39	43.55	46.60	46.60	8.07%	286,827,270
Sep 26, 2025	43.13	45.15	43.00	43.12	43.12	-2.11%	205,971,177
Sep 25, 2025	44.99	45.40	42.82	44.05	44.05	-1.12%	215,292,923
Sep 24, 2025	44.00	44.78	42.77	44.55	44.55	-1.07%	262,555,195
Sep 23, 2025	42.80	45.71	42.50	45.03	45.03	4.79%	332,288,140
Sep 22, 2025	41.87	43.46	41.71	42.97	42.97	3.17%	267,849,813
Sep 19, 2025	43.40	43.90	41.00	41.65	41.65	-8.56%	381,590,784
Sep 18, 2025	43.01	46.09	42.73	45.55	45.55	8.71%	490,658,715
Sep 17, 2025	40.99	42.18	40.31	41.90	41.90	6.81%	371,765,813
Sep 16, 2025	36.18	39.23	35.96	39.23	39.23	10.01%	238,393,788
Sep 15, 2025	34.80	36.88	34.45	35.66	35.66	3.36%	229,050,988
Sep 12, 2025	35.01	35.75	34.50	34.50	34.50	-0.75%	192,889,690
Sep 11, 2025	33.33	34.91	32.80	34.76	34.76	3.76%	208,240,570
Sep 10, 2025	33.56	34.58	32.82	33.50	33.50	-1.59%	223,947,177
Sep 9, 2025	34.15	34.88	33.52	34.04	34.04	0.80%	329,795,030
Sep 8, 2025	31.48	33.77	31.32	33.77	33.77	10.00%	111,060,236
Sep 5, 2025	29.70	30.84	29.40	30.70	30.70	3.05%	98,319,738
Sep 4, 2025	31.31	31.62	29.18	29.79	29.79	-4.67%	145,612,422
Sep 3, 2025	32.88	32.97	30.88	31.25	31.25	-5.30%	183,615,024
Sep 2, 2025	32.10	34.00	30.74	33.00	33.00	3.48%	257,404,688
Sep 1, 2025	32.04	32.64	31.31	31.89	31.89	0.03%	101,427,131
Aug 29, 2025	32.20	33.14	30.90	31.88	31.88	0.63%	189,942,923
Aug 28, 2025	30.30	31.68	30.26	31.68	31.68	4.07%	136,606,831