SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	13.85	13.99	13.64	13.84	13.84	0.29%	8,439,350
Nov 25, 2025	13.60	13.95	13.38	13.80	13.80	1.17%	9,078,188
Nov 24, 2025	13.65	13.90	13.50	13.64	13.64	-0.07%	8,418,606
Nov 21, 2025	13.78	14.29	13.60	13.65	13.65	-1.80%	13,045,340
Nov 20, 2025	13.46	14.18	13.38	13.90	13.90	3.50%	12,808,430
Nov 19, 2025	13.65	13.81	13.25	13.43	13.43	-2.40%	11,539,550
Nov 18, 2025	13.76	14.01	13.60	13.76	13.76	-0.29%	7,232,550
Nov 17, 2025	13.76	13.91	13.55	13.80	13.80	0.29%	6,945,351
Nov 14, 2025	13.85	14.11	13.75	13.76	13.76	-1.22%	9,457,050
Nov 13, 2025	13.45	13.97	13.36	13.93	13.93	2.88%	10,570,670
Nov 12, 2025	13.21	13.69	13.16	13.54	13.54	2.27%	9,923,941
Nov 11, 2025	13.35	13.50	13.20	13.24	13.24	-0.97%	6,908,350
Nov 10, 2025	13.27	13.48	13.13	13.37	13.37	0.45%	9,227,998
Nov 7, 2025	13.20	13.53	13.10	13.31	13.31	0.68%	7,435,064
Nov 6, 2025	13.15	13.42	13.00	13.22	13.22	0.30%	9,575,470
Nov 5, 2025	12.86	13.25	12.81	13.18	13.18	1.70%	11,500,050
Nov 4, 2025	13.17	13.27	12.89	12.96	12.96	-1.59%	10,084,670
Nov 3, 2025	12.57	13.38	12.51	13.17	13.17	4.36%	18,696,290
Oct 31, 2025	12.27	12.74	12.22	12.62	12.62	2.77%	15,820,350
Oct 30, 2025	12.44	12.53	12.21	12.28	12.28	-0.89%	8,265,898
Oct 29, 2025	11.70	12.57	11.60	12.39	12.39	0.90%	16,042,600
Oct 28, 2025	12.31	12.47	12.20	12.28	12.28	-0.49%	6,847,099
Oct 27, 2025	12.40	12.52	12.25	12.34	12.34	-0.88%	10,610,080
Oct 24, 2025	12.52	12.55	12.28	12.45	12.45	0.08%	8,543,983
Oct 23, 2025	12.85	12.86	12.17	12.44	12.44	-4.09%	19,043,250
Oct 22, 2025	12.63	13.06	12.54	12.97	12.97	2.77%	18,494,780
Oct 21, 2025	12.58	12.77	12.36	12.62	12.62	-0.63%	17,646,720
Oct 20, 2025	12.05	12.70	11.90	12.70	12.70	5.31%	24,340,880
Oct 17, 2025	12.22	12.29	12.00	12.06	12.06	-1.15%	10,563,370
Oct 16, 2025	12.12	12.45	12.04	12.20	12.20	0.16%	17,915,130
Oct 15, 2025	12.15	12.40	11.92	12.18	12.18	-1.38%	19,619,680
Oct 14, 2025	11.60	12.35	11.38	12.35	12.35	8.05%	32,894,310
Oct 13, 2025	11.01	11.62	10.96	11.43	11.43	1.33%	19,452,390
Oct 10, 2025	10.72	11.40	10.70	11.28	11.28	4.83%	26,131,380
Oct 9, 2025	10.75	10.84	10.63	10.76	10.76	0.19%	6,867,303
Sep 30, 2025	10.64	10.78	10.59	10.74	10.74	0.66%	6,986,756