SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	12.99	13.25	12.80	13.10	13.10	0.77%	8,087,611
Aug 27, 2026	12.81	13.07	12.77	13.00	13.00	1.40%	7,171,583
Aug 26, 2026	12.89	13.12	12.80	12.82	12.82	-0.85%	7,415,837
Aug 25, 2026	13.31	13.38	12.87	12.93	12.93	-2.93%	9,514,900
Aug 24, 2026	13.15	13.60	13.12	13.32	13.32	1.29%	16,158,086
Aug 21, 2026	13.48	13.50	12.84	13.15	13.15	-3.31%	19,366,810
Aug 20, 2026	12.99	13.63	12.78	13.60	13.60	4.86%	28,069,695
Aug 19, 2026	12.42	13.20	12.42	12.97	12.97	4.68%	29,294,695
Aug 18, 2026	12.56	12.75	12.38	12.39	12.39	-1.35%	10,668,800
Aug 17, 2026	12.47	12.67	12.22	12.56	12.56	0.88%	10,645,579
Aug 14, 2026	12.62	12.65	12.36	12.45	12.45	-1.03%	8,063,637
Aug 13, 2026	12.90	13.03	12.57	12.58	12.58	-2.78%	13,952,050
Aug 12, 2026	12.73	13.13	12.41	12.94	12.94	2.05%	15,748,260
Aug 11, 2026	12.70	12.93	12.59	12.68	12.68	-0.16%	7,880,087
Aug 10, 2026	12.34	12.80	12.30	12.70	12.70	2.58%	9,903,709
Aug 7, 2026	12.57	12.59	12.35	12.38	12.38	-2.13%	11,798,293
Aug 6, 2026	12.80	12.80	12.27	12.65	12.65	-1.33%	19,806,260
Aug 5, 2026	12.82	12.97	12.65	12.82	12.82	-0.47%	8,948,169
Aug 4, 2026	13.52	13.52	12.82	12.88	12.88	-4.31%	14,254,940
Aug 3, 2026	13.24	13.94	13.18	13.46	13.46	2.12%	17,254,040
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