SHE:002123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.85	11.08	10.83	11.07	11.07	1.47%	12,133,900
Mar 5, 2026	10.89	11.06	10.83	10.91	10.91	1.96%	16,899,970
Mar 4, 2026	10.81	11.01	10.65	10.70	10.70	-2.28%	17,780,650
Mar 3, 2026	11.39	11.49	10.93	10.95	10.95	-3.78%	25,374,240
Mar 2, 2026	11.80	11.91	11.33	11.38	11.38	-4.77%	29,800,224
Feb 27, 2026	11.70	12.04	11.64	11.95	11.95	1.96%	23,237,480
Feb 26, 2026	11.84	11.91	11.71	11.72	11.72	-0.93%	17,673,150
Feb 25, 2026	11.82	12.01	11.79	11.83	11.83	0.08%	14,825,350
Feb 24, 2026	12.23	12.29	11.77	11.82	11.82	-2.48%	20,323,760
Feb 13, 2026	12.16	12.38	12.12	12.12	12.12	-0.57%	18,436,640
Feb 12, 2026	12.35	12.50	12.12	12.19	12.19	-0.16%	18,342,280
Feb 11, 2026	12.18	12.50	12.10	12.21	12.21	-0.33%	23,438,659
Feb 10, 2026	12.00	12.34	11.90	12.25	12.25	2.60%	27,317,660
Feb 9, 2026	11.83	11.98	11.82	11.94	11.94	2.31%	17,856,920
Feb 6, 2026	11.63	11.82	11.48	11.67	11.67	-0.09%	15,652,700
Feb 5, 2026	11.67	11.79	11.61	11.68	11.68	-0.76%	13,098,430
Feb 4, 2026	11.78	11.90	11.65	11.77	11.77	-0.68%	15,795,368
Feb 3, 2026	11.71	11.85	11.63	11.85	11.85	2.24%	17,332,710
Feb 2, 2026	11.66	11.97	11.56	11.59	11.59	-0.86%	19,884,740
Jan 30, 2026	12.06	12.20	11.58	11.69	11.69	-6.55%	46,218,540
Jan 29, 2026	12.55	12.89	12.25	12.51	12.51	-1.88%	30,104,550
Jan 28, 2026	12.54	12.91	12.39	12.75	12.75	2.33%	33,232,661
Jan 27, 2026	12.55	12.64	12.21	12.46	12.46	-1.42%	25,847,890
Jan 26, 2026	12.98	13.10	12.53	12.64	12.64	-2.47%	27,668,440
Jan 23, 2026	12.75	12.98	12.70	12.96	12.96	1.57%	25,861,766
Jan 22, 2026	12.79	12.90	12.67	12.76	12.76	0.39%	19,781,770
Jan 21, 2026	12.62	12.85	12.55	12.71	12.71	-0.16%	23,702,720
Jan 20, 2026	13.19	13.32	12.65	12.73	12.73	-2.97%	40,736,570
Jan 19, 2026	13.35	13.44	13.05	13.12	13.12	-3.03%	35,211,010
Jan 16, 2026	13.90	13.93	13.50	13.53	13.53	-4.99%	62,477,165
Jan 15, 2026	13.91	14.50	13.77	14.24	14.24	3.49%	90,693,786
Jan 14, 2026	13.53	14.24	13.48	13.76	13.76	1.85%	85,089,773
Jan 13, 2026	14.45	14.66	13.44	13.51	13.51	-5.46%	88,585,260
Jan 12, 2026	13.94	14.45	13.55	14.29	14.29	4.46%	107,599,900
Jan 9, 2026	12.98	13.79	12.95	13.68	13.68	4.83%	92,740,682
Jan 8, 2026	12.90	13.17	12.82	13.05	13.05	0.54%	50,647,541
Jan 7, 2026	12.75	13.06	12.66	12.98	12.98	1.72%	57,368,110
Jan 6, 2026	12.70	12.82	12.63	12.76	12.76	-0.16%	36,985,270
Jan 5, 2026	12.32	13.08	12.32	12.78	12.78	5.10%	63,599,380
Dec 31, 2025	12.39	12.49	12.10	12.16	12.16	-2.01%	28,431,810
Dec 30, 2025	12.47	12.72	12.39	12.41	12.41	-1.43%	28,798,980
Dec 29, 2025	12.55	12.80	12.52	12.59	12.59	0.80%	30,663,630
Dec 26, 2025	12.49	12.71	12.30	12.49	12.49	-0.56%	35,762,510
Dec 25, 2025	12.63	12.72	12.49	12.56	12.56	-1.49%	35,489,310
Dec 24, 2025	12.82	12.94	12.65	12.75	12.75	-0.47%	41,394,220
Dec 23, 2025	12.55	12.91	12.41	12.81	12.81	2.97%	59,709,550
Dec 22, 2025	12.67	12.71	12.42	12.44	12.44	-2.74%	46,288,460
Dec 19, 2025	12.62	13.09	12.56	12.79	12.79	-0.23%	59,336,950
Dec 18, 2025	12.66	13.37	12.46	12.82	12.82	0.16%	84,542,940
Dec 17, 2025	12.48	12.89	12.36	12.80	12.80	1.03%	59,764,750