SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.36	13.58	13.09	13.18	13.18	-2.95%	14,842,087
Jul 30, 2026	13.59	13.99	13.45	13.58	13.58	-1.09%	16,310,632
Jul 29, 2026	12.89	13.84	12.75	13.73	13.73	6.93%	22,108,725
Jul 28, 2026	12.63	12.96	12.38	12.84	12.84	1.66%	12,490,217
Jul 27, 2026	12.09	12.71	12.02	12.63	12.63	4.47%	10,854,000
Jul 24, 2026	12.12	12.42	11.90	12.09	12.09	-0.90%	8,590,802
Jul 23, 2026	12.51	12.55	12.00	12.20	12.20	-2.79%	9,337,758
Jul 22, 2026	12.27	12.70	11.90	12.55	12.55	1.29%	14,992,870
Jul 21, 2026	12.29	12.87	11.90	12.39	12.39	1.56%	22,999,020
Jul 20, 2026	11.73	12.70	11.68	12.20	12.20	3.92%	21,116,565
Jul 17, 2026	11.80	12.18	11.20	11.74	11.74	-1.51%	19,148,366
Jul 16, 2026	11.30	12.18	11.25	11.92	11.92	4.65%	15,543,747
Jul 15, 2026	10.92	11.49	10.86	11.39	11.39	3.83%	12,440,600
Jul 14, 2026	10.97	11.30	10.88	10.97	10.97	-0.99%	9,832,777
Jul 13, 2026	11.01	11.14	10.88	11.08	11.08	0.64%	8,639,969
Jul 10, 2026	10.77	11.09	10.60	11.01	11.01	1.85%	8,288,769
Jul 9, 2026	11.18	11.21	10.72	10.81	10.81	-3.40%	9,786,449
Jul 8, 2026	11.78	11.99	11.11	11.19	11.19	-4.85%	16,694,970
Jul 7, 2026	11.56	11.94	11.49	11.76	11.76	1.73%	10,632,846
Jul 6, 2026	11.55	11.70	11.38	11.56	11.56	0.09%	8,829,000
Jul 3, 2026	11.12	11.65	11.12	11.55	11.55	3.87%	13,823,534
Jul 2, 2026	11.26	11.37	11.00	11.12	11.12	-0.89%	8,984,600
Jul 1, 2026	11.11	11.52	10.80	11.22	11.22	1.26%	10,400,307
Jun 30, 2026	11.16	11.20	10.86	11.08	11.08	-0.27%	6,551,419
Jun 29, 2026	11.21	11.51	10.81	11.11	11.11	-1.33%	10,724,951
Jun 26, 2026	11.46	11.57	11.14	11.26	11.26	-2.09%	8,152,347
Jun 25, 2026	11.43	11.87	11.37	11.50	11.50	0.17%	10,033,909
Jun 24, 2026	11.89	11.89	11.32	11.48	11.48	-2.63%	8,766,054
Jun 23, 2026	12.07	12.23	11.70	11.79	11.79	-2.96%	10,310,163
Jun 22, 2026	12.00	12.15	11.79	12.15	12.15	0.66%	8,414,438
Jun 18, 2026	12.11	12.30	11.91	12.07	12.07	-1.39%	7,394,195
Jun 17, 2026	12.06	12.38	11.91	12.24	12.24	1.49%	11,858,650
Jun 16, 2026	12.25	12.27	11.95	12.06	12.06	-1.87%	9,016,288
Jun 15, 2026	12.28	12.52	12.05	12.29	12.29	-0.73%	10,528,006
Jun 12, 2026	11.66	12.51	11.52	12.38	12.38	7.19%	17,823,292
Jun 11, 2026	11.89	11.94	10.96	11.55	11.55	-3.67%	21,248,821
Jun 10, 2026	12.11	12.21	11.91	11.99	11.99	-1.88%	9,333,950
Jun 9, 2026	12.25	12.49	12.08	12.22	12.22	-0.57%	8,515,390
Jun 8, 2026	12.37	12.45	11.98	12.29	12.29	-0.81%	10,058,572
Jun 5, 2026	12.30	12.55	12.28	12.39	12.39	0.32%	9,721,426
Jun 4, 2026	12.14	12.50	12.00	12.35	12.35	1.40%	16,162,525
Jun 3, 2026	12.81	12.81	12.10	12.18	12.18	-5.43%	17,726,560
Jun 2, 2026	13.52	13.77	12.63	12.88	12.88	-4.73%	18,445,052
Jun 1, 2026	13.07	13.59	12.75	13.52	13.52	3.14%	16,970,744
May 29, 2026	12.97	13.44	12.97	13.24	13.11	2.08%	10,372,700
May 28, 2026	12.90	13.14	12.82	12.97	12.84	0.08%	6,992,852
May 27, 2026	13.40	13.49	12.76	12.96	12.83	-3.50%	10,188,240
May 26, 2026	13.15	13.44	13.11	13.43	13.30	1.67%	7,382,901
May 25, 2026	13.15	13.41	12.98	13.21	13.08	0.53%	8,280,132
May 22, 2026	13.20	13.35	12.95	13.14	13.01	-0.38%	9,665,660