SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	30.62	31.68	30.43	30.44	30.44	-0.72%	139,823,618
Aug 26, 2025	30.70	31.12	30.41	30.66	30.66	-1.13%	99,227,645
Aug 25, 2025	31.14	31.57	30.56	31.01	31.01	0.42%	132,643,291
Aug 22, 2025	30.49	31.12	30.31	30.88	30.88	0.23%	121,156,366
Aug 21, 2025	30.47	31.36	29.92	30.81	30.81	1.48%	148,823,914
Aug 20, 2025	30.00	30.40	29.58	30.36	30.36	-0.33%	119,547,211
Aug 19, 2025	28.93	31.52	28.51	30.46	30.46	5.33%	226,303,976
Aug 18, 2025	28.77	29.22	28.30	28.92	28.92	1.37%	141,242,175
Aug 15, 2025	27.11	28.74	27.08	28.53	28.53	5.01%	159,253,460
Aug 14, 2025	27.63	27.65	26.92	27.17	27.17	-1.66%	74,739,844
Aug 13, 2025	26.93	27.68	26.80	27.63	27.63	2.68%	95,870,784
Aug 12, 2025	27.10	27.25	26.82	26.91	26.91	-0.37%	50,260,014
Aug 11, 2025	26.89	27.26	26.85	27.01	27.01	0.60%	47,481,887
Aug 8, 2025	27.30	27.30	26.82	26.85	26.85	-1.90%	47,654,746
Aug 7, 2025	27.70	27.78	27.15	27.37	27.37	-1.01%	62,654,851
Aug 6, 2025	26.97	27.73	26.75	27.65	27.65	2.71%	98,132,750
Aug 5, 2025	26.90	27.00	26.64	26.92	26.92	0.22%	50,091,796
Aug 4, 2025	26.12	26.86	26.05	26.86	26.86	2.09%	49,813,253
Aug 1, 2025	26.46	26.85	26.12	26.31	26.31	-0.53%	50,022,547
Jul 31, 2025	26.63	27.14	26.34	26.45	26.45	-0.64%	62,574,970
Jul 30, 2025	27.10	27.11	26.49	26.62	26.62	-1.99%	56,931,742
Jul 29, 2025	27.19	27.32	26.96	27.16	27.16	-0.66%	46,446,257
Jul 28, 2025	27.48	27.87	27.21	27.34	27.34	1.00%	65,669,466
Jul 25, 2025	27.72	27.74	26.96	27.07	27.07	-2.59%	83,625,463
Jul 24, 2025	27.28	27.91	27.28	27.79	27.79	1.20%	63,515,046
Jul 23, 2025	27.50	27.73	27.35	27.46	27.46	-0.58%	57,052,149
Jul 22, 2025	27.57	27.95	27.31	27.62	27.62	-0.65%	72,124,506
Jul 21, 2025	27.75	28.30	27.43	27.80	27.80	0.43%	85,827,461