SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	44.83	44.83	43.78	44.22	-	0.14%	20,707,941
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%	60,513,577
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%	45,683,679
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
Mar 9, 2026	46.23	47.28	45.50	46.99	46.99	-1.51%	90,506,880
Mar 6, 2026	47.34	48.09	47.11	47.71	47.71	0.25%	55,887,820
Mar 5, 2026	48.37	48.45	47.36	47.59	47.59	0.19%	75,543,272
Mar 4, 2026	45.95	47.97	45.80	47.50	47.50	1.98%	109,041,100
Mar 3, 2026	49.39	49.88	46.49	46.58	46.58	-5.71%	147,478,700
Mar 2, 2026	49.90	50.46	49.36	49.40	49.40	-3.53%	130,220,800
Feb 27, 2026	51.68	51.93	51.12	51.21	51.21	-1.41%	91,569,484
Feb 26, 2026	51.80	52.50	51.37	51.94	51.94	-0.40%	98,106,760
Feb 25, 2026	52.74	52.80	51.30	52.15	52.15	-1.10%	130,654,500
Feb 24, 2026	55.02	55.02	52.36	52.73	52.73	-1.40%	142,644,400
Feb 13, 2026	52.15	53.90	51.91	53.48	53.48	1.54%	130,706,967
Feb 12, 2026	52.00	53.10	51.77	52.67	52.67	0.98%	85,874,366
Feb 11, 2026	52.60	53.20	52.00	52.16	52.16	-2.14%	97,298,710
Feb 10, 2026	51.58	53.90	51.15	53.30	53.30	3.33%	185,189,900
Feb 9, 2026	51.70	51.79	51.01	51.58	51.58	0.90%	96,510,230
Feb 6, 2026	49.36	52.17	49.08	51.12	51.12	2.06%	130,806,300
Feb 5, 2026	50.51	50.89	49.86	50.09	50.09	-3.04%	91,993,420
Feb 4, 2026	51.90	51.99	51.06	51.66	51.66	-1.28%	110,691,800
Feb 3, 2026	50.94	52.33	50.11	52.33	52.33	3.13%	162,758,700
Feb 2, 2026	50.42	52.69	50.37	50.74	50.74	-0.39%	181,878,700
Jan 30, 2026	50.09	51.98	49.30	50.94	50.94	1.74%	178,798,155
Jan 29, 2026	51.50	51.75	50.01	50.07	50.07	-2.61%	136,459,400
Jan 28, 2026	51.95	52.20	51.10	51.41	51.41	-1.65%	122,087,800
Jan 27, 2026	51.99	52.67	50.78	52.27	52.27	0.64%	164,608,900
Jan 26, 2026	54.04	54.89	51.80	51.94	51.94	-3.89%	217,672,757
Jan 23, 2026	55.06	55.65	53.77	54.04	54.04	-3.55%	282,833,300
Jan 22, 2026	58.10	58.60	56.00	56.03	56.03	-3.31%	204,284,880
Jan 21, 2026	57.06	59.27	57.06	57.95	57.95	0.14%	173,282,900
Jan 20, 2026	58.80	60.12	57.11	57.87	57.87	-1.18%	226,414,700
Jan 19, 2026	58.22	60.77	57.33	58.56	58.56	1.91%	273,499,406
Jan 16, 2026	55.10	58.86	55.09	57.46	57.46	5.26%	284,067,139
Jan 15, 2026	54.47	55.30	54.03	54.59	54.59	-0.49%	148,415,032
Jan 14, 2026	56.31	57.64	54.35	54.86	54.74	-4.01%	308,778,900
Jan 13, 2026	56.69	60.15	56.30	57.15	57.02	0.26%	292,998,600
Jan 12, 2026	57.60	58.23	55.76	57.00	56.88	-0.25%	277,943,700
Jan 9, 2026	54.21	57.88	54.18	57.14	57.02	5.09%	279,907,100
Jan 8, 2026	55.30	55.88	54.00	54.37	54.25	-2.48%	213,838,800
Jan 7, 2026	55.80	57.60	54.30	55.75	55.63	-1.92%	331,454,500
Jan 6, 2026	55.99	58.88	55.58	56.84	56.72	1.00%	318,518,300
Jan 5, 2026	54.50	57.99	54.05	56.28	56.16	1.75%	341,347,100
Dec 31, 2025	54.18	56.49	52.40	55.31	55.19	5.35%	413,074,900
Dec 30, 2025	47.00	52.50	46.88	52.50	52.39	9.99%	281,110,000
Dec 29, 2025	47.40	49.13	47.09	47.73	47.63	0.91%	201,634,100
Dec 26, 2025	47.09	47.82	46.44	47.30	47.20	-0.55%	172,036,300
Dec 25, 2025	45.49	48.00	45.26	47.56	47.46	5.50%	221,716,300
Dec 24, 2025	44.88	45.39	44.65	45.08	44.98	0.45%	88,912,810
Dec 23, 2025	45.79	45.79	44.70	44.88	44.78	-1.19%	133,130,200
Dec 22, 2025	44.05	45.92	43.80	45.42	45.32	4.49%	180,121,900
Dec 19, 2025	43.35	44.18	43.34	43.47	43.37	1.38%	89,847,690
Dec 18, 2025	43.28	44.23	42.79	42.88	42.79	-2.59%	92,817,640
Dec 17, 2025	43.13	44.16	43.07	44.02	43.92	2.68%	109,404,900
Dec 16, 2025	43.51	44.06	42.71	42.87	42.78	-1.54%	88,380,530
Dec 15, 2025	44.50	44.76	43.52	43.54	43.44	-3.33%	104,410,500
Dec 12, 2025	44.90	45.48	44.01	45.04	44.94	-0.29%	133,592,500
Dec 11, 2025	46.88	47.27	45.16	45.17	45.07	-3.07%	153,621,900
Dec 10, 2025	45.98	46.95	45.41	46.60	46.50	1.39%	150,833,700
Dec 9, 2025	45.81	46.97	45.58	45.96	45.86	-1.79%	169,581,400
Dec 8, 2025	45.15	47.00	44.50	46.80	46.70	3.77%	256,868,000
Dec 5, 2025	43.80	45.28	43.77	45.10	45.00	0.69%	219,363,400
Dec 4, 2025	43.35	45.83	42.82	44.79	44.69	7.51%	326,372,000
Dec 3, 2025	42.00	42.65	41.40	41.66	41.57	-0.88%	76,233,920
Dec 2, 2025	43.36	43.37	41.77	42.03	41.94	-4.02%	135,775,700
Dec 1, 2025	43.10	44.17	42.99	43.79	43.69	1.88%	130,619,600
Nov 28, 2025	42.36	43.42	42.00	42.98	42.89	0.44%	113,791,500