SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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