SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.98	36.90	35.90	36.71	36.71	1.58%	37,359,869
Aug 20, 2026	36.88	37.14	36.04	36.14	36.14	-1.77%	47,466,881
Aug 19, 2026	38.96	38.97	36.37	36.79	36.79	-7.10%	93,076,930
Aug 18, 2026	39.03	39.60	38.58	39.60	39.60	1.49%	83,226,450
Aug 17, 2026	38.47	39.06	38.18	39.02	39.02	1.88%	47,056,880
Aug 14, 2026	38.63	38.89	37.99	38.30	38.30	-0.60%	43,466,370
Aug 13, 2026	39.15	39.45	38.53	38.53	38.53	-1.63%	54,487,346
Aug 12, 2026	39.71	39.72	39.10	39.17	39.17	-1.34%	51,312,214
Aug 11, 2026	38.30	40.45	38.03	39.70	39.70	3.04%	98,744,555
Aug 10, 2026	39.22	39.60	38.38	38.53	38.53	-1.51%	46,266,810
Aug 7, 2026	38.71	39.16	38.13	39.12	39.12	1.06%	60,420,320
Aug 6, 2026	38.90	39.36	38.43	38.71	38.71	-1.78%	66,055,710
Aug 5, 2026	38.50	39.60	38.40	39.41	39.41	1.73%	85,731,429
Aug 4, 2026	38.40	38.97	37.90	38.74	38.74	1.15%	65,533,389
Aug 3, 2026	37.80	38.70	37.55	38.30	38.30	2.05%	77,976,090
Jul 31, 2026	36.51	38.00	36.45	37.53	37.53	5.84%	109,141,100
Jul 30, 2026	35.65	36.23	35.20	35.46	35.46	-1.55%	47,545,228
Jul 29, 2026	35.58	36.30	35.04	36.02	36.02	1.24%	57,853,738
Jul 28, 2026	35.70	36.75	35.53	35.58	35.58	-1.25%	52,731,999
Jul 27, 2026	35.00	36.05	34.91	36.03	36.03	2.80%	55,424,350
Jul 24, 2026	35.95	36.20	35.03	35.05	35.05	-5.75%	75,389,330
Jul 23, 2026	37.00	37.44	36.50	37.19	37.19	-3.05%	72,135,110
Jul 22, 2026	37.71	38.40	37.04	38.36	38.36	0.68%	76,161,453
Jul 21, 2026	36.77	38.16	36.19	38.10	38.10	5.48%	100,496,000
Jul 20, 2026	39.50	39.88	35.78	36.12	36.12	-9.13%	119,971,290
Jul 17, 2026	41.70	41.99	38.48	39.75	39.75	-4.97%	97,373,040
Jul 16, 2026	41.00	42.81	40.70	41.83	41.83	0.80%	63,945,099
Jul 15, 2026	42.09	42.25	41.00	41.50	41.50	-0.38%	53,016,194
Jul 14, 2026	41.60	41.94	40.40	41.94	41.66	0.82%	66,969,581
Jul 13, 2026	42.44	42.91	41.53	41.60	41.32	-3.70%	72,985,973
Jul 10, 2026	43.00	44.69	42.85	43.20	42.91	0.82%	112,009,564
Jul 9, 2026	41.70	43.00	41.39	42.85	42.56	2.00%	93,273,339
Jul 8, 2026	44.88	45.13	42.00	42.01	41.73	-7.69%	142,503,563
Jul 7, 2026	46.17	47.48	45.16	45.51	45.21	-1.39%	140,108,956
Jul 6, 2026	47.74	48.36	46.00	46.15	45.84	-5.80%	219,232,993
Jul 3, 2026	44.00	49.41	43.99	48.99	48.66	9.06%	321,530,078
Jul 2, 2026	44.78	46.50	43.88	44.92	44.62	1.61%	179,986,729
Jul 1, 2026	43.83	45.40	43.33	44.21	43.91	0.87%	125,367,772
Jun 30, 2026	42.01	44.29	41.69	43.83	43.54	6.20%	130,464,531
Jun 29, 2026	41.48	42.10	40.35	41.27	40.99	-0.55%	91,201,833
Jun 26, 2026	43.68	43.68	41.50	41.50	41.22	-5.55%	109,902,660
Jun 25, 2026	43.80	45.67	43.58	43.94	43.65	0.09%	113,610,726
Jun 24, 2026	43.18	44.56	42.70	43.90	43.61	1.64%	88,020,309
Jun 23, 2026	44.80	44.98	42.85	43.19	42.90	-4.51%	106,357,245
Jun 22, 2026	45.68	46.00	43.68	45.23	44.93	-1.11%	128,879,783
Jun 18, 2026	44.30	46.23	44.18	45.74	45.43	2.56%	124,858,900
Jun 17, 2026	44.70	45.15	44.11	44.60	44.30	-1.15%	93,061,450
Jun 16, 2026	45.76	45.94	44.90	45.12	44.82	-1.38%	96,081,090
Jun 15, 2026	45.31	45.81	44.73	45.75	45.44	2.10%	77,222,280
Jun 12, 2026	46.15	47.30	44.81	44.81	44.51	-1.93%	123,736,400