SHE:002050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	54.21	57.47	54.21	57.10	-	-0.09%	38,544,512
Jan 13, 2026	56.69	60.15	56.30	57.15	57.15	0.26%	292,998,600
Jan 12, 2026	57.60	58.23	55.76	57.00	57.00	-0.25%	277,943,755
Jan 9, 2026	54.21	57.88	54.18	57.14	57.14	5.09%	279,907,100
Jan 8, 2026	55.30	55.88	54.00	54.37	54.37	-2.48%	213,838,800
Jan 7, 2026	55.80	57.60	54.30	55.75	55.75	-1.92%	331,454,592
Jan 6, 2026	55.99	58.88	55.58	56.84	56.84	1.00%	318,518,300
Jan 5, 2026	54.50	57.99	54.05	56.28	56.28	1.75%	341,347,100
Dec 31, 2025	54.18	56.49	52.40	55.31	55.31	5.35%	413,074,900
Dec 30, 2025	47.00	52.50	46.88	52.50	52.50	9.99%	281,110,000
Dec 29, 2025	47.40	49.13	47.09	47.73	47.73	0.91%	201,634,195
Dec 26, 2025	47.09	47.82	46.44	47.30	47.30	-0.55%	172,036,300
Dec 25, 2025	45.49	48.00	45.26	47.56	47.56	5.50%	221,716,300
Dec 24, 2025	44.88	45.39	44.65	45.08	45.08	0.45%	88,912,810
Dec 23, 2025	45.79	45.79	44.70	44.88	44.88	-1.19%	133,130,200
Dec 22, 2025	44.05	45.92	43.80	45.42	45.42	4.49%	180,121,900
Dec 19, 2025	43.35	44.18	43.34	43.47	43.47	1.38%	89,847,690
Dec 18, 2025	43.28	44.23	42.79	42.88	42.88	-2.59%	92,817,640
Dec 17, 2025	43.13	44.16	43.07	44.02	44.02	2.68%	109,404,900
Dec 16, 2025	43.51	44.06	42.71	42.87	42.87	-1.54%	88,380,530
Dec 15, 2025	44.50	44.76	43.52	43.54	43.54	-3.33%	104,410,500
Dec 12, 2025	44.90	45.48	44.01	45.04	45.04	-0.29%	133,592,500
Dec 11, 2025	46.88	47.27	45.16	45.17	45.17	-3.07%	153,621,930
Dec 10, 2025	45.98	46.95	45.41	46.60	46.60	1.39%	150,833,700
Dec 9, 2025	45.81	46.97	45.58	45.96	45.96	-1.79%	169,581,400
Dec 8, 2025	45.15	47.00	44.50	46.80	46.80	3.77%	256,868,000
Dec 5, 2025	43.80	45.28	43.77	45.10	45.10	0.69%	219,363,400
Dec 4, 2025	43.35	45.83	42.82	44.79	44.79	7.51%	326,372,000
Dec 3, 2025	42.00	42.65	41.40	41.66	41.66	-0.88%	76,233,922
Dec 2, 2025	43.36	43.37	41.77	42.03	42.03	-4.02%	135,775,700
Dec 1, 2025	43.10	44.17	42.99	43.79	43.79	1.88%	130,619,600
Nov 28, 2025	42.36	43.42	42.00	42.98	42.98	0.44%	113,791,500
Nov 27, 2025	43.20	44.19	42.71	42.79	42.79	-0.93%	161,451,700
Nov 26, 2025	41.59	43.84	40.99	43.19	43.19	2.42%	206,434,165
Nov 25, 2025	42.16	42.80	41.90	42.17	42.17	1.88%	137,428,200
Nov 24, 2025	41.60	41.87	39.83	41.39	41.39	-1.22%	148,139,600
Nov 21, 2025	40.51	42.88	40.33	41.90	41.90	1.77%	212,385,900
Nov 20, 2025	42.34	42.47	41.08	41.17	41.17	-2.05%	103,484,400
Nov 19, 2025	42.01	42.80	41.68	42.03	42.03	-0.26%	103,350,200
Nov 18, 2025	41.93	42.60	41.50	42.14	42.14	0.69%	114,617,500
Nov 17, 2025	41.66	42.88	41.50	41.85	41.85	-1.48%	137,942,800
Nov 14, 2025	43.14	43.47	42.25	42.48	42.48	-4.09%	143,217,800
Nov 13, 2025	43.30	44.94	43.00	44.29	44.29	0.93%	169,868,600
Nov 12, 2025	44.30	45.23	43.60	43.88	43.88	-0.05%	157,720,500
Nov 11, 2025	45.92	46.10	43.73	43.90	43.90	-3.54%	215,674,500
Nov 10, 2025	47.82	48.35	45.00	45.51	45.51	-6.01%	252,867,400
Nov 7, 2025	49.00	49.88	48.01	48.42	48.42	-3.85%	204,313,400
Nov 6, 2025	46.99	51.11	46.43	50.36	50.36	8.02%	290,436,200
Nov 5, 2025	45.72	47.37	45.34	46.62	46.62	-0.70%	162,567,000
Nov 4, 2025	48.80	49.14	46.27	46.95	46.95	-3.77%	190,361,300