SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	45.31	45.81	44.73	45.75	45.75	2.10%	77,222,280
Jun 12, 2026	46.15	47.30	44.81	44.81	44.81	-1.93%	123,736,400
Jun 11, 2026	44.50	46.17	43.50	45.69	45.69	0.73%	104,737,800
Jun 10, 2026	46.98	47.31	45.18	45.36	45.36	-4.49%	111,348,200
Jun 9, 2026	47.37	47.85	45.70	47.49	47.49	0.23%	135,138,400
Jun 8, 2026	45.50	48.63	45.50	47.38	47.38	-0.27%	159,977,394
Jun 5, 2026	46.61	49.36	45.17	47.51	47.51	1.06%	201,641,700
Jun 4, 2026	44.60	48.00	44.48	47.01	47.01	4.28%	167,049,265
Jun 3, 2026	44.54	46.50	44.24	45.08	45.08	-0.20%	120,212,100
Jun 2, 2026	45.22	45.88	44.50	45.17	45.17	1.35%	113,831,600
Jun 1, 2026	46.34	47.00	44.54	44.57	44.57	-3.82%	141,143,237
May 29, 2026	48.47	49.29	45.73	46.34	46.34	-4.67%	163,632,500
May 28, 2026	50.70	50.80	47.28	48.61	48.61	-4.72%	216,833,800
May 27, 2026	53.03	53.48	50.90	51.02	51.02	-6.28%	218,846,500
May 26, 2026	53.95	56.00	53.17	54.44	54.44	0.98%	253,935,700
May 25, 2026	54.40	54.98	53.35	53.91	53.91	-0.26%	203,477,600
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