SHE:002123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.31	10.34	9.95	10.00	10.00	-2.91%	13,773,130
Mar 25, 2026	10.11	10.40	10.11	10.30	10.30	2.18%	17,104,340
Mar 24, 2026	9.93	10.10	9.73	10.08	10.08	3.28%	16,044,440
Mar 23, 2026	10.30	10.30	9.70	9.76	9.76	-8.79%	25,606,440
Mar 20, 2026	11.10	11.12	10.70	10.70	10.70	-3.69%	22,209,200
Mar 19, 2026	10.65	11.48	10.63	11.11	11.11	2.97%	38,062,580
Mar 18, 2026	10.64	10.81	10.60	10.79	10.79	1.41%	13,185,040
Mar 17, 2026	10.82	10.85	10.61	10.64	10.64	-1.30%	9,240,000
Mar 16, 2026	10.68	10.78	10.55	10.78	10.78	0.75%	11,887,800
Mar 13, 2026	10.95	10.95	10.67	10.70	10.70	-2.19%	14,738,820
Mar 12, 2026	11.06	11.11	10.90	10.94	10.94	-1.17%	11,204,310
Mar 11, 2026	11.26	11.26	11.03	11.07	11.07	-1.25%	14,106,470
Mar 10, 2026	11.30	11.48	11.11	11.21	11.21	-0.27%	18,117,300
Mar 9, 2026	10.94	11.28	10.80	11.24	11.24	1.54%	21,592,620
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