SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	12.57	13.38	12.51	13.17	13.17	4.36%	18,810,290
Oct 31, 2025	12.27	12.74	12.22	12.62	12.62	2.77%	15,978,557
Oct 30, 2025	12.44	12.53	12.21	12.28	12.28	-0.89%	8,359,598
Oct 29, 2025	11.70	12.57	11.60	12.39	12.39	0.90%	16,092,308
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%	10,610,086
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%	19,043,253
Oct 22, 2025	12.63	13.06	12.54	12.97	12.97	2.77%	18,678,288
Oct 21, 2025	12.58	12.77	12.36	12.62	12.62	-0.63%	17,646,725
Oct 20, 2025	12.05	12.70	11.90	12.70	12.70	5.31%	24,340,889
Oct 17, 2025	12.22	12.29	12.00	12.06	12.06	-1.15%	10,715,070
Oct 16, 2025	12.12	12.45	12.04	12.20	12.20	0.16%	18,098,534
Oct 15, 2025	12.15	12.40	11.92	12.18	12.18	-1.38%	19,835,286
Oct 14, 2025	11.60	12.35	11.38	12.35	12.35	8.05%	32,894,315
Oct 13, 2025	11.01	11.62	10.96	11.43	11.43	1.33%	19,556,991
Oct 10, 2025	10.72	11.40	10.70	11.28	11.28	4.83%	26,131,387
Oct 9, 2025	10.75	10.84	10.63	10.76	10.76	0.19%	7,029,603
Sep 30, 2025	10.64	10.78	10.59	10.74	10.74	0.66%	7,064,256
Sep 29, 2025	10.53	10.69	10.45	10.67	10.67	1.52%	8,438,755
Sep 26, 2025	10.54	10.60	10.45	10.51	10.51	-0.47%	6,301,463
Sep 25, 2025	10.70	10.72	10.54	10.56	10.56	-0.85%	5,950,863
Sep 24, 2025	10.57	10.72	10.53	10.65	10.65	0.38%	5,237,148
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%	6,041,380
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%	15,578,846
Sep 17, 2025	10.95	11.18	10.95	11.00	11.00	-	8,941,841
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%	9,773,186
Sep 12, 2025	10.86	10.93	10.80	10.82	10.82	-0.46%	8,671,297
Sep 11, 2025	10.83	11.08	10.80	10.87	10.87	-	12,350,090
Sep 10, 2025	10.93	11.28	10.82	10.87	10.87	-0.55%	16,102,850
Sep 9, 2025	10.78	10.95	10.68	10.93	10.93	1.30%	13,055,105
Sep 8, 2025	10.58	10.79	10.53	10.79	10.79	1.98%	12,715,368
Sep 5, 2025	10.42	10.61	10.21	10.58	10.58	-0.94%	11,847,450
Sep 4, 2025	10.76	10.79	10.57	10.68	10.40	-0.56%	12,561,900
Sep 3, 2025	10.88	10.89	10.65	10.74	10.46	-1.01%	8,724,493
Sep 2, 2025	10.85	10.89	10.71	10.85	10.57	-	11,932,881
Sep 1, 2025	10.88	10.90	10.74	10.85	10.57	0.74%	13,629,394
Aug 29, 2025	10.69	10.91	10.69	10.77	10.49	1.32%	15,709,580
Aug 28, 2025	10.46	10.63	10.42	10.63	10.35	1.63%	16,076,842
Aug 27, 2025	10.77	10.81	10.42	10.46	10.19	-3.15%	21,025,364
Aug 26, 2025	10.91	10.91	10.71	10.80	10.52	-1.01%	18,820,520
Aug 25, 2025	10.50	11.11	10.46	10.91	10.62	4.10%	32,235,498
Aug 22, 2025	10.48	10.49	10.36	10.48	10.21	0.29%	12,507,004
Aug 21, 2025	10.56	10.61	10.41	10.45	10.18	-0.76%	14,011,752
Aug 20, 2025	10.34	10.55	10.29	10.53	10.25	1.25%	15,389,144
Aug 19, 2025	10.50	10.77	10.38	10.40	10.13	1.76%	27,967,332
Aug 18, 2025	10.25	10.36	10.17	10.22	9.95	0.10%	12,723,013