SHE:002123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.81	9.81	8.63	8.64	-	-6.09%	15,182,200
May 27, 2026	9.42	9.49	9.17	9.20	9.20	-3.26%	18,637,550
May 26, 2026	9.67	9.83	9.19	9.51	9.51	-2.26%	33,859,680
May 25, 2026	9.73	10.16	9.60	9.73	9.73	1.14%	30,618,800
May 22, 2026	9.81	9.90	9.41	9.62	9.62	-0.10%	24,663,860
May 21, 2026	10.08	10.12	9.61	9.63	9.63	-4.65%	35,678,430
May 20, 2026	10.32	10.48	10.07	10.10	10.10	-1.66%	61,738,750
May 19, 2026	9.28	10.27	9.24	10.27	10.27	9.96%	40,773,220
May 18, 2026	9.13	9.42	9.13	9.34	9.34	1.63%	14,123,050
May 15, 2026	9.27	9.44	9.12	9.19	9.19	-0.97%	15,805,070
May 14, 2026	9.73	9.89	9.28	9.28	9.28	-4.53%	22,309,100
May 13, 2026	9.65	9.80	9.53	9.72	9.72	0.73%	12,366,530
May 12, 2026	9.86	9.90	9.65	9.65	9.65	-2.53%	15,879,480
May 11, 2026	9.96	10.06	9.82	9.90	9.90	-	15,864,000
May 8, 2026	9.79	9.96	9.75	9.90	9.90	1.12%	15,771,390
May 7, 2026	9.75	9.80	9.62	9.79	9.79	0.93%	12,630,900
May 6, 2026	9.51	9.81	9.51	9.70	9.70	2.32%	17,075,360
Apr 30, 2026	9.51	9.58	9.39	9.48	9.48	-	10,373,980
Apr 29, 2026	9.19	9.66	9.12	9.48	9.48	1.07%	16,582,540
Apr 28, 2026	9.74	9.78	9.34	9.38	9.38	-4.19%	21,240,370
Apr 27, 2026	9.90	9.94	9.74	9.79	9.79	-1.51%	14,447,890
Apr 24, 2026	10.00	10.07	9.82	9.94	9.94	-1.39%	14,944,260
Apr 23, 2026	9.96	10.23	9.94	10.08	10.08	1.00%	19,756,190
Apr 22, 2026	9.93	10.02	9.87	9.98	9.98	-0.40%	13,093,740
Apr 21, 2026	10.24	10.24	9.96	10.02	10.02	-3.09%	25,697,200
Apr 20, 2026	9.96	10.66	9.95	10.34	10.34	3.82%	40,433,600
Apr 17, 2026	9.95	10.14	9.78	9.96	9.96	-0.30%	18,907,100
Apr 16, 2026	9.94	10.00	9.69	9.99	9.99	1.01%	22,752,340
Apr 15, 2026	10.10	10.14	9.87	9.89	9.89	-1.79%	12,593,000
Apr 14, 2026	10.10	10.19	9.96	10.07	10.07	0.50%	9,332,100
Apr 13, 2026	9.93	10.08	9.92	10.02	10.02	-	7,655,113
Apr 10, 2026	10.00	10.30	9.98	10.02	10.02	1.11%	15,532,870
Apr 9, 2026	10.06	10.13	9.88	9.91	9.91	-2.94%	15,635,410
Apr 8, 2026	9.80	10.23	9.78	10.21	10.21	6.47%	22,499,000
Apr 7, 2026	9.57	9.70	9.56	9.59	9.59	0.31%	7,018,575
Apr 3, 2026	9.80	9.84	9.53	9.56	9.56	-1.54%	8,938,401
Apr 2, 2026	9.97	9.97	9.68	9.71	9.71	-3.19%	12,641,660
Apr 1, 2026	10.08	10.11	9.97	10.03	10.03	1.11%	9,129,611
Mar 31, 2026	9.99	10.15	9.91	9.92	9.92	-1.20%	8,414,881
Mar 30, 2026	9.91	10.06	9.73	10.04	10.04	-	11,805,550
Mar 27, 2026	9.90	10.08	9.85	10.04	10.04	0.40%	7,103,800
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