SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	15.97	16.29	15.90	16.08	16.08	0.63%	8,886,528
Mar 10, 2026	15.85	16.08	15.71	15.98	15.98	1.40%	7,278,200
Mar 9, 2026	15.85	15.98	15.54	15.76	15.76	-1.19%	9,277,400
Mar 6, 2026	15.95	16.10	15.70	15.95	15.95	-0.25%	9,904,450
Mar 5, 2026	16.49	16.65	15.88	15.99	15.99	-2.56%	15,900,850
Mar 4, 2026	16.85	17.15	16.36	16.41	16.41	-2.96%	9,264,050
Mar 3, 2026	16.95	17.43	16.87	16.91	16.91	-0.82%	9,878,150
Mar 2, 2026	16.65	17.20	16.35	17.05	17.05	1.13%	12,155,580
Feb 27, 2026	16.60	17.02	16.57	16.86	16.86	1.63%	9,614,327
Feb 26, 2026	16.74	16.96	16.40	16.59	16.59	-1.13%	10,165,250
Feb 25, 2026	16.28	17.29	16.28	16.78	16.78	3.58%	14,075,050
Feb 24, 2026	16.50	16.60	16.16	16.20	16.20	-0.67%	8,037,850
Feb 13, 2026	17.31	17.40	16.25	16.31	16.31	-6.10%	15,103,660
Feb 12, 2026	17.39	17.85	17.32	17.37	17.37	-0.17%	8,463,000
Feb 11, 2026	17.53	17.77	17.25	17.40	17.40	-0.29%	7,928,481
Feb 10, 2026	17.41	17.52	17.10	17.45	17.45	-	6,342,748
Feb 9, 2026	17.07	17.63	16.92	17.45	17.45	2.65%	12,790,600
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