SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	42.00	42.65	41.40	41.66	41.66	-0.88%	76,233,922
Dec 2, 2025	43.36	43.37	41.77	42.03	42.03	-4.02%	135,775,700
Dec 1, 2025	43.10	44.17	42.99	43.79	43.79	1.88%	130,619,600
Nov 28, 2025	42.36	43.42	42.00	42.98	42.98	0.44%	113,791,500
Nov 27, 2025	43.20	44.19	42.71	42.79	42.79	-0.93%	161,451,700
Nov 26, 2025	41.59	43.84	40.99	43.19	43.19	2.42%	206,434,165
Nov 25, 2025	42.16	42.80	41.90	42.17	42.17	1.88%	137,428,200
Nov 24, 2025	41.60	41.87	39.83	41.39	41.39	-1.22%	148,139,600
Nov 21, 2025	40.51	42.88	40.33	41.90	41.90	1.77%	212,385,900
Nov 20, 2025	42.34	42.47	41.08	41.17	41.17	-2.05%	103,484,400
Nov 19, 2025	42.01	42.80	41.68	42.03	42.03	-0.26%	103,350,200
Nov 18, 2025	41.93	42.60	41.50	42.14	42.14	0.69%	114,617,500
Nov 17, 2025	41.66	42.88	41.50	41.85	41.85	-1.48%	137,942,800
Nov 14, 2025	43.14	43.47	42.25	42.48	42.48	-4.09%	143,217,800
Nov 13, 2025	43.30	44.94	43.00	44.29	44.29	0.93%	169,868,600
Nov 12, 2025	44.30	45.23	43.60	43.88	43.88	-0.05%	157,720,500
Nov 11, 2025	45.92	46.10	43.73	43.90	43.90	-3.54%	215,674,500
Nov 10, 2025	47.82	48.35	45.00	45.51	45.51	-6.01%	252,867,400
Nov 7, 2025	49.00	49.88	48.01	48.42	48.42	-3.85%	204,313,400
Nov 6, 2025	46.99	51.11	46.43	50.36	50.36	8.02%	290,436,200
Nov 5, 2025	45.72	47.37	45.34	46.62	46.62	-0.70%	162,567,000
Nov 4, 2025	48.80	49.14	46.27	46.95	46.95	-3.77%	190,361,300
Nov 3, 2025	49.41	50.19	47.72	48.79	48.79	-2.28%	210,825,200
Oct 31, 2025	50.82	52.50	49.80	49.93	49.93	-2.52%	222,324,400
Oct 30, 2025	53.00	53.25	51.07	51.22	51.22	-3.34%	214,606,400
Oct 29, 2025	51.90	53.38	51.70	52.99	52.99	0.72%	242,021,500
Oct 28, 2025	49.00	53.48	48.73	52.61	52.61	8.21%	354,388,500
Oct 27, 2025	49.02	49.44	47.80	48.62	48.62	-0.02%	236,809,600
Oct 24, 2025	48.10	50.00	46.96	48.63	48.63	1.40%	259,879,300
Oct 23, 2025	46.99	48.34	46.40	47.96	47.96	-0.29%	201,340,800
Oct 22, 2025	46.08	48.70	45.92	48.10	48.10	2.49%	248,734,200
Oct 21, 2025	46.00	47.44	45.30	46.93	46.93	1.80%	248,408,100
Oct 20, 2025	45.00	47.44	44.05	46.10	46.10	6.42%	286,096,100
Oct 17, 2025	43.68	44.89	42.01	43.32	43.32	0.93%	236,788,100
Oct 16, 2025	42.00	43.97	41.85	42.92	42.92	-2.85%	234,364,200
Oct 15, 2025	40.39	44.18	39.70	44.18	44.18	10.01%	281,352,700
Oct 14, 2025	44.02	44.28	40.00	40.16	40.16	-6.95%	229,231,600
Oct 13, 2025	42.40	43.95	41.60	43.16	43.16	-5.23%	218,278,900
Oct 10, 2025	48.50	49.59	45.00	45.54	45.54	-7.80%	282,165,300
Oct 9, 2025	47.00	50.43	45.60	49.39	49.39	1.98%	269,667,200
Sep 30, 2025	46.29	48.90	46.19	48.43	48.43	3.93%	239,081,900
Sep 29, 2025	43.58	47.39	43.55	46.60	46.60	8.07%	282,796,400
Sep 26, 2025	43.13	45.15	43.00	43.12	43.12	-2.11%	203,279,600
Sep 25, 2025	44.99	45.40	42.82	44.05	44.05	-1.12%	212,990,100
Sep 24, 2025	44.00	44.78	42.77	44.55	44.55	-1.07%	259,925,800
Sep 23, 2025	42.80	45.71	42.50	45.03	45.03	4.79%	332,288,100
Sep 22, 2025	41.87	43.46	41.71	42.97	42.97	3.17%	263,197,800
Sep 19, 2025	43.40	43.90	41.00	41.65	41.65	-8.56%	381,590,700
Sep 18, 2025	43.01	46.09	42.73	45.55	45.55	8.71%	486,457,900
Sep 17, 2025	40.99	42.18	40.31	41.90	41.90	6.81%	368,160,600