SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	52.51	54.15	51.70	54.05	54.05	2.31%	232,428,800
May 21, 2026	51.09	54.48	50.70	52.83	52.83	4.51%	307,576,200
May 20, 2026	51.70	51.72	50.22	50.55	50.55	-3.40%	157,008,300
May 19, 2026	53.00	53.80	51.82	52.33	52.33	-1.11%	146,568,100
May 18, 2026	52.00	53.83	51.30	52.92	52.92	1.65%	219,882,825
May 15, 2026	49.28	53.77	49.25	52.06	52.06	5.32%	288,605,400
May 14, 2026	51.70	52.06	49.38	49.43	49.43	-4.02%	152,361,200
May 13, 2026	50.40	51.67	49.60	51.50	51.50	1.14%	143,717,000
May 12, 2026	51.45	52.10	50.45	50.92	50.92	-0.57%	132,564,200
May 11, 2026	51.74	51.89	50.93	51.21	51.21	-0.93%	180,548,200
May 8, 2026	50.00	53.88	49.71	51.69	51.69	2.72%	273,531,300
May 7, 2026	48.17	50.40	47.88	50.32	50.32	4.49%	195,761,300
May 6, 2026	46.92	48.60	46.60	48.16	48.16	2.64%	159,011,100
Apr 30, 2026	44.69	47.37	44.58	46.92	46.92	4.69%	164,467,900
Apr 29, 2026	43.90	45.08	43.78	44.82	44.82	1.49%	68,456,280
Apr 28, 2026	45.86	45.86	44.11	44.16	44.16	-3.81%	87,643,150
Apr 27, 2026	44.87	46.23	44.60	45.91	45.91	2.16%	96,568,340
Apr 24, 2026	44.83	45.30	44.31	44.94	44.94	-0.49%	69,928,730
Apr 23, 2026	46.09	46.10	44.44	45.16	45.16	-2.02%	114,234,900
Apr 22, 2026	45.80	46.16	45.48	46.09	46.09	-0.04%	79,953,320
Apr 21, 2026	45.90	46.87	45.20	46.11	46.11	0.37%	89,800,740
Apr 20, 2026	45.80	46.45	45.30	45.94	45.94	0.88%	82,008,210
Apr 17, 2026	45.40	45.93	45.03	45.54	45.54	-0.52%	71,852,330
Apr 16, 2026	46.50	46.66	45.41	45.78	45.78	1.49%	92,492,310
Apr 15, 2026	46.18	46.48	44.82	45.11	45.11	-0.94%	92,333,380
Apr 14, 2026	44.80	45.80	44.56	45.54	45.54	2.45%	90,224,580
Apr 13, 2026	44.20	44.74	44.01	44.45	44.45	-0.94%	60,513,570
Apr 10, 2026	44.21	45.85	44.20	44.87	44.87	2.49%	104,366,900
Apr 9, 2026	43.67	44.16	43.20	43.78	43.78	-1.13%	64,380,710
Apr 8, 2026	43.00	44.30	43.00	44.28	44.28	6.01%	101,751,800
Apr 7, 2026	41.90	42.25	41.40	41.77	41.77	-0.31%	39,929,320
Apr 3, 2026	43.00	43.42	41.88	41.90	41.90	-2.13%	45,683,670
Apr 2, 2026	43.30	43.83	42.69	42.81	42.81	-1.79%	57,938,640
Apr 1, 2026	43.34	44.00	43.05	43.59	43.59	2.49%	77,985,760
Mar 31, 2026	43.06	43.76	42.46	42.53	42.53	-1.16%	58,480,960
Mar 30, 2026	42.63	43.25	42.38	43.03	43.03	-0.74%	53,712,270
Mar 27, 2026	43.00	43.75	42.70	43.35	43.35	-1.19%	67,559,930
Mar 26, 2026	44.00	44.97	43.66	43.87	43.87	0.87%	106,473,000
Mar 25, 2026	42.87	43.94	42.70	43.49	43.49	2.16%	83,437,970
Mar 24, 2026	43.55	43.68	41.14	42.57	42.57	-1.00%	95,920,650
Mar 23, 2026	43.80	44.95	42.72	43.00	43.00	-2.78%	97,904,840
Mar 20, 2026	45.44	45.45	44.20	44.23	44.23	-1.67%	57,653,650
Mar 19, 2026	45.60	45.70	44.69	44.98	44.98	-3.08%	72,815,590
Mar 18, 2026	45.99	46.46	45.60	46.41	46.41	1.13%	51,847,770
Mar 17, 2026	47.00	47.40	45.87	45.89	45.89	-1.67%	60,205,530
Mar 16, 2026	47.00	47.01	46.07	46.67	46.67	-1.33%	55,178,430
Mar 13, 2026	48.21	48.35	47.18	47.30	47.30	-3.03%	70,977,540
Mar 12, 2026	48.18	48.97	47.81	48.78	48.78	1.18%	90,029,930
Mar 11, 2026	48.16	48.68	47.91	48.21	48.21	-0.47%	67,120,180
Mar 10, 2026	47.64	48.75	47.55	48.44	48.44	3.09%	96,201,350