SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.46	11.46	11.12	11.37	-	2.25%	1,629,600
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
May 21, 2026	13.67	13.79	13.11	13.19	13.06	-3.51%	10,573,810
May 20, 2026	13.66	13.77	13.21	13.67	13.53	-0.58%	12,019,900
May 19, 2026	13.50	13.89	13.33	13.75	13.61	0.22%	12,414,640
May 18, 2026	15.19	15.31	13.72	13.72	13.58	-9.97%	16,766,100
May 15, 2026	15.18	15.33	14.97	15.24	15.09	-0.39%	6,071,100
May 14, 2026	15.39	15.40	14.97	15.30	15.15	-0.65%	9,909,804
May 13, 2026	16.13	16.17	15.27	15.40	15.25	-5.29%	11,694,660
May 12, 2026	16.02	16.39	15.62	16.26	16.10	1.56%	13,572,310
May 11, 2026	15.43	16.24	15.10	16.01	15.85	3.62%	12,811,740
May 8, 2026	15.32	15.65	15.22	15.45	15.30	1.58%	10,332,170
May 7, 2026	15.52	15.53	14.86	15.21	15.06	-1.81%	11,192,740
May 6, 2026	14.82	15.63	14.48	15.49	15.34	4.45%	19,583,540
Apr 30, 2026	14.84	15.24	14.73	14.83	14.68	-0.34%	11,310,700
Apr 29, 2026	14.19	14.94	14.10	14.88	14.73	6.44%	14,168,280
Apr 28, 2026	13.55	14.10	13.55	13.98	13.84	2.79%	8,507,250
Apr 27, 2026	13.70	14.05	13.57	13.60	13.46	-0.44%	8,896,882
Apr 24, 2026	13.61	13.89	13.59	13.66	13.52	0.07%	6,373,640
Apr 23, 2026	13.88	13.95	13.56	13.65	13.51	-1.80%	9,211,600
Apr 22, 2026	14.56	14.70	13.63	13.90	13.76	-4.79%	13,347,240
Apr 21, 2026	14.25	14.73	14.25	14.60	14.45	2.10%	8,928,900