SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	13.85	14.12	13.33	13.45	-	-2.82%	4,786,900
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
Sep 29, 2025	10.53	10.69	10.45	10.67	10.67	1.52%	8,413,855
Sep 26, 2025	10.54	10.60	10.45	10.51	10.51	-0.47%	6,249,563
Sep 25, 2025	10.70	10.72	10.54	10.56	10.56	-0.85%	5,848,763
Sep 24, 2025	10.57	10.72	10.53	10.65	10.65	0.38%	5,206,948
Sep 23, 2025	10.53	10.63	10.44	10.61	10.61	0.09%	6,817,996
Sep 22, 2025	10.72	10.76	10.51	10.60	10.60	-1.40%	5,989,980
Sep 19, 2025	10.62	10.77	10.53	10.75	10.75	1.42%	7,646,698
Sep 18, 2025	11.00	11.05	10.53	10.60	10.60	-3.64%	15,578,840
Sep 17, 2025	10.95	11.18	10.95	11.00	11.00	-	8,902,041
Sep 16, 2025	10.92	11.02	10.83	11.00	11.00	0.64%	7,621,111
Sep 15, 2025	10.82	10.99	10.77	10.93	10.93	1.02%	9,588,186
Sep 12, 2025	10.86	10.93	10.80	10.82	10.82	-0.46%	8,614,597
Sep 11, 2025	10.83	11.08	10.80	10.87	10.87	-	12,165,790