SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.53	11.63	11.29	11.40	11.40	-2.23%	7,380,768
Sep 23, 2026	11.27	12.00	11.27	11.66	11.66	2.82%	18,654,285
Sep 22, 2026	11.40	11.53	11.30	11.34	11.34	-1.13%	6,257,647
Sep 21, 2026	11.00	11.65	10.91	11.47	11.47	4.08%	21,180,910
Sep 18, 2026	10.80	11.09	10.74	11.02	11.02	2.13%	8,226,072
Sep 17, 2026	10.78	10.88	10.74	10.79	10.79	-0.37%	5,998,600
Sep 16, 2026	11.02	11.05	10.58	10.83	10.83	-1.72%	12,568,801
Sep 15, 2026	11.23	11.25	10.98	11.02	11.02	-1.96%	5,462,800
Sep 14, 2026	11.17	11.50	11.07	11.24	11.24	0.54%	6,753,647
Sep 11, 2026	11.20	11.26	10.94	11.18	11.18	-0.89%	9,771,400
Sep 10, 2026	11.52	11.59	11.23	11.28	11.28	-2.59%	10,227,500
Sep 9, 2026	11.57	11.66	11.38	11.58	11.58	-0.60%	8,476,750
Sep 8, 2026	11.72	11.80	11.50	11.65	11.65	-1.44%	10,869,200
Sep 7, 2026	12.62	12.77	11.75	11.82	11.82	-7.15%	22,533,300
Sep 4, 2026	12.58	12.92	12.52	12.73	12.73	1.19%	7,658,286
Sep 3, 2026	12.35	12.83	12.34	12.58	12.58	1.62%	7,614,852
Sep 2, 2026	12.43	12.59	12.24	12.50	12.38	-0.08%	7,996,052
Sep 1, 2026	12.59	12.76	12.38	12.51	12.39	-1.18%	15,127,610
Aug 31, 2026	13.45	13.52	12.62	12.66	12.54	-3.36%	22,066,090
Aug 28, 2026	12.99	13.25	12.80	13.10	12.97	0.77%	8,087,611
Aug 27, 2026	12.81	13.07	12.77	13.00	12.88	1.40%	7,171,583
Aug 26, 2026	12.89	13.12	12.80	12.82	12.70	-0.85%	7,415,837
Aug 25, 2026	13.31	13.38	12.87	12.93	12.81	-2.93%	9,514,900
Aug 24, 2026	13.15	13.60	13.12	13.32	13.19	1.29%	16,157,686
Aug 21, 2026	13.48	13.50	12.84	13.15	13.02	-3.31%	19,366,710
Aug 20, 2026	12.99	13.63	12.78	13.60	13.47	4.86%	28,068,895
Aug 19, 2026	12.42	13.20	12.42	12.97	12.85	4.68%	29,288,895
Aug 18, 2026	12.56	12.75	12.38	12.39	12.27	-1.35%	10,668,800
Aug 17, 2026	12.47	12.67	12.22	12.56	12.44	0.88%	10,645,579
Aug 14, 2026	12.62	12.65	12.36	12.45	12.33	-1.03%	8,063,137
Aug 13, 2026	12.90	13.03	12.57	12.58	12.46	-2.78%	13,951,950
Aug 12, 2026	12.73	13.13	12.41	12.94	12.82	2.05%	15,748,263
Aug 11, 2026	12.70	12.93	12.59	12.68	12.56	-0.16%	7,880,087
Aug 10, 2026	12.34	12.80	12.30	12.70	12.58	2.58%	9,903,709
Aug 7, 2026	12.57	12.59	12.35	12.38	12.26	-2.13%	11,796,493
Aug 6, 2026	12.80	12.80	12.27	12.65	12.53	-1.33%	19,806,269
Aug 5, 2026	12.82	12.97	12.65	12.82	12.70	-0.47%	8,948,169
Aug 4, 2026	13.52	13.52	12.82	12.88	12.76	-4.31%	14,254,945
Aug 3, 2026	13.24	13.94	13.18	13.46	13.33	2.12%	17,254,044
Jul 31, 2026	13.36	13.58	13.09	13.18	13.05	-2.95%	14,839,887
Jul 30, 2026	13.59	13.99	13.45	13.58	13.45	-1.09%	16,310,232
Jul 29, 2026	12.89	13.84	12.75	13.73	13.60	6.93%	22,107,525
Jul 28, 2026	12.63	12.96	12.38	12.84	12.72	1.66%	12,490,217
Jul 27, 2026	12.09	12.71	12.02	12.63	12.51	4.47%	10,854,006
Jul 24, 2026	12.12	12.42	11.90	12.09	11.97	-0.90%	8,590,802
Jul 23, 2026	12.51	12.55	12.00	12.20	12.08	-2.79%	9,337,758
Jul 22, 2026	12.27	12.70	11.90	12.55	12.43	1.29%	14,992,876
Jul 21, 2026	12.29	12.87	11.90	12.39	12.27	1.56%	22,999,027
Jul 20, 2026	11.73	12.70	11.68	12.20	12.08	3.92%	21,116,565
Jul 17, 2026	11.80	12.18	11.20	11.74	11.63	-1.51%	19,148,366