SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.32	15.65	15.22	15.45	15.45	1.58%	10,332,170
May 7, 2026	15.52	15.53	14.86	15.21	15.21	-1.81%	11,192,746
May 6, 2026	14.82	15.63	14.48	15.49	15.49	4.45%	19,583,541
Apr 30, 2026	14.84	15.24	14.73	14.83	14.83	-0.34%	11,310,702
Apr 29, 2026	14.19	14.94	14.10	14.88	14.88	6.44%	14,168,280
Apr 28, 2026	13.55	14.10	13.55	13.98	13.98	2.79%	8,507,250
Apr 27, 2026	13.70	14.05	13.57	13.60	13.60	-0.44%	8,896,882
Apr 24, 2026	13.61	13.89	13.59	13.66	13.66	0.07%	6,373,640
Apr 23, 2026	13.88	13.95	13.56	13.65	13.65	-1.80%	9,211,600
Apr 22, 2026	14.56	14.70	13.63	13.90	13.90	-4.79%	13,347,248
Apr 21, 2026	14.25	14.73	14.25	14.60	14.60	2.10%	8,928,900
Apr 20, 2026	14.47	14.70	14.18	14.30	14.30	-1.65%	13,354,270
Apr 17, 2026	14.46	14.72	14.14	14.54	14.54	0.90%	7,513,403
Apr 16, 2026	14.47	14.65	14.30	14.41	14.41	-0.48%	6,565,206
Apr 15, 2026	14.21	14.77	14.18	14.48	14.48	1.69%	9,025,445
Apr 14, 2026	13.96	14.32	13.95	14.24	14.24	1.93%	6,065,870
Apr 13, 2026	13.96	14.16	13.86	13.97	13.97	-0.43%	6,215,400
Apr 10, 2026	13.84	14.18	13.67	14.03	14.03	1.74%	9,766,259
Apr 9, 2026	14.25	14.28	13.43	13.79	13.79	-3.90%	19,801,990
Apr 8, 2026	14.30	14.45	13.92	14.35	14.35	1.41%	13,522,540
Apr 7, 2026	14.00	14.24	13.67	14.15	14.15	1.36%	11,199,090
Apr 3, 2026	15.08	15.08	13.60	13.96	13.96	-7.55%	21,731,790
Apr 2, 2026	15.44	15.44	14.88	15.10	15.10	-2.14%	7,011,510
Apr 1, 2026	15.43	15.60	15.22	15.43	15.43	0.46%	11,007,158
Mar 31, 2026	14.83	15.58	14.83	15.36	15.36	3.57%	11,497,230
Mar 30, 2026	14.54	15.40	14.44	14.83	14.83	1.30%	15,342,440
Mar 27, 2026	14.81	15.04	14.61	14.64	14.64	-1.68%	6,378,600
Mar 26, 2026	15.12	15.23	14.72	14.89	14.89	-1.46%	8,288,060
Mar 25, 2026	14.64	15.32	14.48	15.11	15.11	2.79%	12,310,500
Mar 24, 2026	14.25	14.84	14.22	14.70	14.70	5.76%	15,458,001
Mar 23, 2026	14.63	14.64	13.85	13.90	13.90	-6.02%	8,932,351
Mar 20, 2026	15.22	15.40	14.62	14.79	14.79	-2.38%	13,263,090
Mar 19, 2026	15.68	15.82	15.05	15.15	15.15	-4.24%	5,558,003
Mar 18, 2026	16.41	16.65	15.78	15.82	15.82	-3.95%	7,984,100
Mar 17, 2026	16.23	16.91	16.02	16.47	16.47	1.10%	12,095,600
Mar 16, 2026	15.86	16.34	15.65	16.29	16.29	3.04%	13,405,570
Mar 13, 2026	16.23	16.32	15.35	15.81	15.81	-2.41%	13,753,530
Mar 12, 2026	16.02	16.60	15.84	16.20	16.20	0.75%	8,658,573
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