SHE:002123 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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