SHE:002043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	14.47	14.70	14.18	14.30	14.16	-1.65%	13,354,270
Apr 17, 2026	14.46	14.72	14.14	14.54	14.40	0.90%	7,513,403
Apr 16, 2026	14.47	14.65	14.30	14.41	14.27	-0.48%	6,565,206
Apr 15, 2026	14.21	14.77	14.18	14.48	14.34	1.69%	9,025,445
Apr 14, 2026	13.96	14.32	13.95	14.24	14.10	1.93%	6,065,870
Apr 13, 2026	13.96	14.16	13.86	13.97	13.83	-0.43%	6,215,400
Apr 10, 2026	13.84	14.18	13.67	14.03	13.89	1.74%	9,766,259
Apr 9, 2026	14.25	14.28	13.43	13.79	13.65	-3.90%	19,801,990
Apr 8, 2026	14.30	14.45	13.92	14.35	14.21	1.41%	13,522,540
Apr 7, 2026	14.00	14.24	13.67	14.15	14.01	1.36%	11,199,090
Apr 3, 2026	15.08	15.08	13.60	13.96	13.82	-7.55%	21,731,790
Apr 2, 2026	15.44	15.44	14.88	15.10	14.95	-2.14%	7,011,510
Apr 1, 2026	15.43	15.60	15.22	15.43	15.28	0.46%	11,007,150
Mar 31, 2026	14.83	15.58	14.83	15.36	15.21	3.57%	11,497,230
Mar 30, 2026	14.54	15.40	14.44	14.83	14.68	1.30%	15,342,440
Mar 27, 2026	14.81	15.04	14.61	14.64	14.49	-1.68%	6,378,600
Mar 26, 2026	15.12	15.23	14.72	14.89	14.74	-1.46%	8,288,060
Mar 25, 2026	14.64	15.32	14.48	15.11	14.96	2.79%	12,310,500
Mar 24, 2026	14.25	14.84	14.22	14.70	14.55	5.76%	15,458,000