SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.60	36.45	35.29	35.71	35.71	0.51%	40,438,926
Sep 29, 2026	35.19	35.82	34.70	35.65	35.53	0.59%	30,851,173
Sep 28, 2026	36.08	36.40	35.32	35.44	35.32	-1.77%	36,745,528
Sep 24, 2026	35.85	36.97	35.65	36.08	35.96	0.25%	51,240,220
Sep 23, 2026	36.30	36.39	35.85	35.99	35.87	-0.58%	26,333,785
Sep 22, 2026	36.57	37.25	36.11	36.20	36.08	0.06%	44,935,292
Sep 21, 2026	35.43	36.80	35.32	36.18	36.06	2.46%	64,980,116
Sep 18, 2026	35.33	36.13	34.90	35.31	35.19	1.93%	52,546,796
Sep 17, 2026	33.50	34.85	33.45	34.64	34.52	2.70%	55,969,068
Sep 16, 2026	33.70	34.00	33.28	33.73	33.62	-0.21%	36,760,555
Sep 15, 2026	34.65	34.68	33.72	33.80	33.69	-2.59%	40,317,950
Sep 14, 2026	34.68	35.25	34.50	34.70	34.58	-0.49%	25,704,253
Sep 11, 2026	35.18	35.53	34.60	34.87	34.75	-1.66%	40,500,244
Sep 10, 2026	36.00	36.01	35.45	35.46	35.34	-2.02%	30,887,833
Sep 9, 2026	36.30	36.50	36.10	36.19	36.07	-0.08%	24,026,618
Sep 8, 2026	36.30	36.85	36.16	36.22	36.10	-0.77%	33,216,420
Sep 7, 2026	35.40	36.80	35.38	36.50	36.38	2.93%	56,057,051
Sep 4, 2026	36.82	37.10	35.37	35.46	35.34	-2.31%	49,581,067
Sep 3, 2026	35.80	36.82	35.75	36.30	36.18	1.91%	48,655,114
Sep 2, 2026	35.57	35.75	35.40	35.62	35.50	-0.95%	28,108,643
Sep 1, 2026	36.50	36.72	35.95	35.96	35.84	-0.94%	30,572,195
Aug 31, 2026	35.83	36.34	35.45	36.30	36.18	0.36%	29,735,581
Aug 28, 2026	36.82	37.00	36.16	36.17	36.05	-1.77%	40,207,313
Aug 27, 2026	36.09	36.92	36.00	36.82	36.70	1.88%	42,069,137
Aug 26, 2026	35.92	36.67	35.92	36.14	36.02	0.53%	30,388,873
Aug 25, 2026	35.48	36.27	35.13	35.95	35.83	0.67%	33,606,067
Aug 24, 2026	36.71	37.05	35.44	35.71	35.59	-2.72%	43,571,489
Aug 21, 2026	35.98	36.90	35.90	36.71	36.59	1.58%	37,359,869
Aug 20, 2026	36.88	37.14	36.04	36.14	36.02	-1.77%	47,466,881
Aug 19, 2026	38.96	38.97	36.37	36.79	36.67	-7.10%	93,076,935
Aug 18, 2026	39.03	39.60	38.58	39.60	39.47	1.49%	83,226,451
Aug 17, 2026	38.47	39.06	38.18	39.02	38.89	1.88%	47,056,880
Aug 14, 2026	38.63	38.89	37.99	38.30	38.17	-0.60%	43,466,374
Aug 13, 2026	39.15	39.45	38.53	38.53	38.40	-1.63%	54,452,346
Aug 12, 2026	39.71	39.72	39.10	39.17	39.04	-1.34%	51,312,214
Aug 11, 2026	38.30	40.45	38.03	39.70	39.57	3.04%	98,744,555
Aug 10, 2026	39.22	39.60	38.38	38.53	38.40	-1.51%	46,266,810
Aug 7, 2026	38.71	39.16	38.13	39.12	38.99	1.06%	60,420,320
Aug 6, 2026	38.90	39.36	38.43	38.71	38.58	-1.78%	66,055,710
Aug 5, 2026	38.50	39.60	38.40	39.41	39.28	1.73%	85,731,429
Aug 4, 2026	38.40	38.97	37.90	38.74	38.61	1.15%	65,533,389
Aug 3, 2026	37.80	38.70	37.55	38.30	38.17	2.05%	77,976,093
Jul 31, 2026	36.51	38.00	36.45	37.53	37.40	5.84%	109,141,111
Jul 30, 2026	35.65	36.23	35.20	35.46	35.34	-1.55%	47,521,928
Jul 29, 2026	35.58	36.30	35.04	36.02	35.90	1.24%	57,817,638
Jul 28, 2026	35.70	36.75	35.53	35.58	35.46	-1.25%	52,705,100
Jul 27, 2026	35.00	36.05	34.91	36.03	35.91	2.80%	55,424,359
Jul 24, 2026	35.95	36.20	35.03	35.05	34.93	-5.75%	75,389,334
Jul 23, 2026	37.00	37.44	36.50	37.19	37.06	-3.05%	72,135,113
Jul 22, 2026	37.71	38.40	37.04	38.36	38.23	0.68%	76,161,453