SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.52	17.70	16.95	17.00	17.00	-2.97%	11,756,930
Feb 5, 2026	17.24	18.18	17.24	17.52	17.52	1.15%	15,612,477
Feb 4, 2026	16.60	17.47	16.41	17.32	17.32	5.67%	18,382,010
Feb 3, 2026	15.89	16.55	15.69	16.39	16.39	3.41%	12,665,800
Feb 2, 2026	16.07	16.08	15.53	15.85	15.85	-1.92%	15,068,490
Jan 30, 2026	16.59	16.65	15.88	16.16	16.16	-3.12%	12,903,000
Jan 29, 2026	15.63	16.80	15.51	16.68	16.68	6.45%	17,260,930
Jan 28, 2026	15.18	15.83	14.95	15.67	15.67	2.08%	13,803,110
Jan 27, 2026	14.85	15.45	14.80	15.35	15.35	3.30%	11,997,711
Jan 26, 2026	14.77	15.21	14.53	14.86	14.86	0.27%	13,549,290
Jan 23, 2026	14.75	15.05	14.65	14.82	14.82	0.27%	12,362,900
Jan 22, 2026	14.06	15.00	13.90	14.78	14.78	5.72%	15,647,490
Jan 21, 2026	14.08	14.30	13.90	13.98	13.98	-0.71%	9,447,682
Jan 20, 2026	13.50	14.20	13.41	14.08	14.08	4.37%	11,214,550
Jan 19, 2026	13.09	13.72	13.04	13.49	13.49	2.90%	11,025,200
Jan 16, 2026	13.32	13.35	13.09	13.11	13.11	-1.65%	6,126,798
Jan 15, 2026	13.22	13.38	13.10	13.33	13.33	0.83%	7,510,600
Jan 14, 2026	13.25	13.36	13.16	13.22	13.22	-0.23%	10,165,790
Jan 13, 2026	13.50	13.50	13.22	13.25	13.25	-1.85%	8,222,451
Jan 12, 2026	13.36	13.64	13.28	13.50	13.50	-0.66%	9,286,150
Jan 9, 2026	13.68	14.17	13.47	13.59	13.59	-0.51%	9,956,438
Jan 8, 2026	13.20	13.83	13.19	13.66	13.66	2.86%	15,538,810
Jan 7, 2026	14.18	14.18	13.20	13.28	13.28	-6.15%	20,384,464
Jan 6, 2026	14.38	14.50	14.00	14.15	14.15	-1.94%	9,469,419
Jan 5, 2026	14.39	14.58	14.27	14.43	14.43	0.14%	7,919,050
Dec 31, 2025	14.22	14.54	14.16	14.41	14.41	1.55%	5,059,915
Dec 30, 2025	14.28	14.38	14.15	14.19	14.19	-0.63%	6,058,623
Dec 29, 2025	14.43	14.75	14.28	14.28	14.28	-1.52%	8,193,800
Dec 26, 2025	14.33	14.65	14.28	14.50	14.50	0.62%	8,266,800
Dec 25, 2025	14.10	14.49	14.00	14.41	14.41	2.34%	6,117,665
Dec 24, 2025	14.00	14.31	13.94	14.08	14.08	0.57%	6,331,927
Dec 23, 2025	14.14	14.21	13.97	14.00	14.00	-0.78%	4,661,276
Dec 22, 2025	14.31	14.48	14.00	14.11	14.11	-2.56%	9,977,714
Dec 19, 2025	14.23	14.52	13.88	14.48	14.48	1.47%	10,239,410
Dec 18, 2025	14.08	14.35	14.01	14.27	14.27	-0.28%	8,630,189
Dec 17, 2025	13.64	14.42	13.48	14.31	14.31	4.91%	15,721,920
Dec 16, 2025	13.53	13.78	13.50	13.64	13.64	0.37%	11,498,200
Dec 15, 2025	13.07	13.72	13.03	13.59	13.59	3.74%	15,723,690
Dec 12, 2025	13.63	13.63	13.09	13.10	13.10	-2.75%	16,655,700
Dec 11, 2025	13.37	13.62	13.17	13.47	13.47	1.43%	14,032,140
Dec 10, 2025	13.09	13.35	12.91	13.28	13.28	1.53%	12,548,399
Dec 9, 2025	13.22	13.39	13.05	13.08	13.08	-0.98%	10,125,450
Dec 8, 2025	13.42	13.50	13.17	13.21	13.21	-1.56%	6,858,979
Dec 5, 2025	13.20	13.49	13.13	13.42	13.42	1.67%	6,234,250
Dec 4, 2025	13.43	13.45	13.11	13.20	13.20	-0.98%	9,067,450
Dec 3, 2025	13.42	13.50	13.31	13.33	13.33	-1.04%	7,907,135
Dec 2, 2025	13.43	13.61	13.40	13.47	13.47	-0.15%	7,662,588
Dec 1, 2025	13.65	13.96	13.41	13.49	13.49	0.75%	19,254,040
Nov 28, 2025	13.66	13.69	13.13	13.39	13.39	-1.69%	11,366,030
Nov 27, 2025	14.05	14.12	13.33	13.62	13.62	-1.59%	10,988,850