SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	50.09	51.99	50.09	51.55	-	-1.49%	76,869,671
Feb 3, 2026	50.94	52.33	50.11	52.33	52.33	3.13%	162,758,700
Feb 2, 2026	50.42	52.69	50.37	50.74	50.74	-0.39%	181,878,700
Jan 30, 2026	50.09	51.98	49.30	50.94	50.94	1.74%	178,798,155
Jan 29, 2026	51.50	51.75	50.01	50.07	50.07	-2.61%	136,459,400
Jan 28, 2026	51.95	52.20	51.10	51.41	51.41	-1.65%	122,087,800
Jan 27, 2026	51.99	52.67	50.78	52.27	52.27	0.64%	164,608,900
Jan 26, 2026	54.04	54.89	51.80	51.94	51.94	-3.89%	217,672,757
Jan 23, 2026	55.06	55.65	53.77	54.04	54.04	-3.55%	282,833,300
Jan 22, 2026	58.10	58.60	56.00	56.03	56.03	-3.31%	204,284,880
Jan 21, 2026	57.06	59.27	57.06	57.95	57.95	0.14%	173,282,900
Jan 20, 2026	58.80	60.12	57.11	57.87	57.87	-1.18%	226,414,700
Jan 19, 2026	58.22	60.77	57.33	58.56	58.56	1.91%	273,499,406
Jan 16, 2026	55.10	58.86	55.09	57.46	57.46	5.26%	284,067,139
Jan 15, 2026	54.47	55.30	54.03	54.59	54.59	-0.49%	148,415,032
Jan 14, 2026	56.31	57.64	54.35	54.86	54.74	-4.01%	308,778,900
Jan 13, 2026	56.69	60.15	56.30	57.15	57.02	0.26%	292,998,600
Jan 12, 2026	57.60	58.23	55.76	57.00	56.88	-0.25%	277,943,700
Jan 9, 2026	54.21	57.88	54.18	57.14	57.02	5.09%	279,907,100
Jan 8, 2026	55.30	55.88	54.00	54.37	54.25	-2.48%	213,838,800
Jan 7, 2026	55.80	57.60	54.30	55.75	55.63	-1.92%	331,454,500
Jan 6, 2026	55.99	58.88	55.58	56.84	56.72	1.00%	318,518,300
Jan 5, 2026	54.50	57.99	54.05	56.28	56.16	1.75%	341,347,100
Dec 31, 2025	54.18	56.49	52.40	55.31	55.19	5.35%	413,074,900
Dec 30, 2025	47.00	52.50	46.88	52.50	52.39	9.99%	281,110,000
Dec 29, 2025	47.40	49.13	47.09	47.73	47.63	0.91%	201,634,100
Dec 26, 2025	47.09	47.82	46.44	47.30	47.20	-0.55%	172,036,300
Dec 25, 2025	45.49	48.00	45.26	47.56	47.46	5.50%	221,716,300
Dec 24, 2025	44.88	45.39	44.65	45.08	44.98	0.45%	88,912,810
Dec 23, 2025	45.79	45.79	44.70	44.88	44.78	-1.19%	133,130,200
Dec 22, 2025	44.05	45.92	43.80	45.42	45.32	4.49%	180,121,900
Dec 19, 2025	43.35	44.18	43.34	43.47	43.37	1.38%	89,847,690
Dec 18, 2025	43.28	44.23	42.79	42.88	42.79	-2.59%	92,817,640
Dec 17, 2025	43.13	44.16	43.07	44.02	43.92	2.68%	109,404,900
Dec 16, 2025	43.51	44.06	42.71	42.87	42.78	-1.54%	88,380,530
Dec 15, 2025	44.50	44.76	43.52	43.54	43.44	-3.33%	104,410,500
Dec 12, 2025	44.90	45.48	44.01	45.04	44.94	-0.29%	133,592,500
Dec 11, 2025	46.88	47.27	45.16	45.17	45.07	-3.07%	153,621,900
Dec 10, 2025	45.98	46.95	45.41	46.60	46.50	1.39%	150,833,700
Dec 9, 2025	45.81	46.97	45.58	45.96	45.86	-1.79%	169,581,400
Dec 8, 2025	45.15	47.00	44.50	46.80	46.70	3.77%	256,868,000
Dec 5, 2025	43.80	45.28	43.77	45.10	45.00	0.69%	219,363,400
Dec 4, 2025	43.35	45.83	42.82	44.79	44.69	7.51%	326,372,000
Dec 3, 2025	42.00	42.65	41.40	41.66	41.57	-0.88%	76,233,920
Dec 2, 2025	43.36	43.37	41.77	42.03	41.94	-4.02%	135,775,700
Dec 1, 2025	43.10	44.17	42.99	43.79	43.69	1.88%	130,619,600
Nov 28, 2025	42.36	43.42	42.00	42.98	42.89	0.44%	113,791,500
Nov 27, 2025	43.20	44.19	42.71	42.79	42.70	-0.93%	161,451,700
Nov 26, 2025	41.59	43.84	40.99	43.19	43.10	2.42%	206,434,100
Nov 25, 2025	42.16	42.80	41.90	42.17	42.08	1.88%	137,428,200