SHE:002543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.09	10.22	9.96	10.04	10.04	-0.59%	7,518,787
Jan 29, 2026	10.07	10.17	10.02	10.10	10.10	-	8,055,344
Jan 28, 2026	10.18	10.22	10.07	10.10	10.10	-1.17%	7,919,419
Jan 27, 2026	10.42	10.44	10.11	10.22	10.22	-2.29%	10,825,700
Jan 26, 2026	10.48	10.71	10.37	10.46	10.46	0.10%	16,111,998
Jan 23, 2026	10.44	10.46	10.40	10.45	10.45	0.10%	5,597,016
Jan 22, 2026	10.45	10.46	10.36	10.44	10.44	0.10%	5,787,152
Jan 21, 2026	10.36	10.48	10.31	10.43	10.43	0.58%	7,682,900
Jan 20, 2026	10.34	10.41	10.28	10.37	10.37	0.39%	7,392,438
Jan 19, 2026	10.12	10.35	10.11	10.33	10.33	1.67%	8,429,440
Jan 16, 2026	10.28	10.30	10.12	10.16	10.16	-0.88%	6,097,559
Jan 15, 2026	10.15	10.26	10.09	10.25	10.25	1.08%	5,762,961
Jan 14, 2026	10.25	10.35	10.06	10.14	10.14	-0.78%	7,897,560
Jan 13, 2026	10.38	10.39	10.20	10.22	10.22	-1.54%	7,857,390
Jan 12, 2026	10.20	10.38	10.17	10.38	10.38	1.76%	7,842,943
Jan 9, 2026	10.15	10.23	10.15	10.20	10.20	0.10%	5,847,561
Jan 8, 2026	10.16	10.22	10.07	10.19	10.19	0.30%	4,431,480
Jan 7, 2026	10.25	10.25	10.13	10.16	10.16	-0.97%	6,478,551
Jan 6, 2026	10.28	10.28	10.19	10.26	10.26	0.29%	6,597,801
Jan 5, 2026	10.28	10.30	10.13	10.23	10.23	0.20%	7,494,219
Dec 31, 2025	10.27	10.37	10.18	10.21	10.21	-0.20%	6,903,449
Dec 30, 2025	10.10	10.36	10.10	10.23	10.23	1.29%	10,783,080
Dec 29, 2025	10.09	10.22	10.01	10.10	10.10	0.20%	6,457,607
Dec 26, 2025	10.13	10.19	10.06	10.08	10.08	-0.88%	9,460,204
Dec 25, 2025	10.31	10.54	10.12	10.17	10.17	1.19%	14,823,530
Dec 24, 2025	9.99	10.05	9.93	10.05	10.05	0.70%	5,412,600
Dec 23, 2025	10.00	10.05	9.97	9.98	9.98	-0.30%	3,411,353
Dec 22, 2025	10.03	10.11	9.97	10.01	10.01	-0.30%	4,865,859
Dec 19, 2025	9.89	10.08	9.85	10.04	10.04	1.83%	7,705,259
Dec 18, 2025	9.79	9.91	9.78	9.86	9.86	0.10%	4,639,600
Dec 17, 2025	9.84	9.90	9.71	9.85	9.85	0.10%	5,513,048
Dec 16, 2025	9.95	9.99	9.83	9.84	9.84	-1.20%	6,681,438
Dec 15, 2025	9.85	10.03	9.79	9.96	9.96	0.30%	11,478,750
Dec 12, 2025	9.96	9.97	9.78	9.93	9.93	0.10%	23,278,030
Dec 11, 2025	10.08	10.10	9.89	9.92	9.92	-1.68%	10,385,400
Dec 10, 2025	10.12	10.18	10.05	10.09	10.09	-0.79%	8,127,958
Dec 9, 2025	10.35	10.40	10.13	10.17	10.17	-2.21%	9,028,376
Dec 8, 2025	10.63	10.63	10.36	10.40	10.40	-1.52%	7,825,247
Dec 5, 2025	10.69	10.73	10.45	10.56	10.56	-1.40%	5,087,465
Dec 4, 2025	10.56	10.72	10.47	10.71	10.71	1.04%	6,535,491
Dec 3, 2025	10.74	10.77	10.54	10.60	10.60	-1.21%	5,981,405
Dec 2, 2025	10.80	11.12	10.62	10.73	10.73	-0.74%	9,002,897
Dec 1, 2025	10.83	10.93	10.77	10.81	10.81	-0.55%	4,085,700
Nov 28, 2025	10.81	10.96	10.77	10.87	10.87	-0.28%	2,397,600
Nov 27, 2025	10.77	10.97	10.75	10.90	10.90	1.21%	2,758,343
Nov 26, 2025	10.86	10.97	10.77	10.77	10.77	-0.83%	2,874,848
Nov 25, 2025	10.86	10.98	10.79	10.86	10.86	0.18%	3,035,160
Nov 24, 2025	10.90	10.93	10.78	10.84	10.84	0.28%	3,017,971
Nov 21, 2025	10.93	11.11	10.81	10.81	10.81	-1.55%	4,769,296
Nov 20, 2025	10.95	11.07	10.91	10.98	10.98	0.37%	3,466,308