SHE:002159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.85	19.00	17.94	17.99	17.99	-3.85%	8,660,576
Feb 12, 2026	18.39	19.49	18.10	18.71	18.71	2.24%	15,828,750
Feb 11, 2026	18.03	18.88	17.42	18.30	18.30	-0.38%	24,381,820
Feb 10, 2026	16.88	18.37	16.69	18.37	18.37	10.00%	22,545,100
Feb 9, 2026	16.75	16.78	16.51	16.70	16.70	0.66%	4,294,500
Feb 6, 2026	16.67	17.29	16.54	16.59	16.59	-1.01%	7,446,300
Feb 5, 2026	16.36	17.06	16.26	16.76	16.76	2.44%	9,126,775
Feb 4, 2026	16.05	16.50	16.01	16.36	16.36	1.93%	4,527,158
Feb 3, 2026	16.20	16.32	15.93	16.05	16.05	-0.62%	4,811,802
Feb 2, 2026	16.31	16.50	16.08	16.15	16.15	-1.04%	5,003,498
Jan 30, 2026	16.05	16.47	16.00	16.32	16.32	1.62%	8,429,205
Jan 29, 2026	15.67	16.26	15.51	16.06	16.06	2.49%	5,601,400
Jan 28, 2026	15.78	15.86	15.63	15.67	15.67	-0.76%	2,918,700
Jan 27, 2026	15.88	15.99	15.50	15.79	15.79	-0.88%	3,554,200
Jan 26, 2026	16.00	16.02	15.73	15.93	15.93	-0.50%	3,330,500
Jan 23, 2026	15.96	16.01	15.87	16.01	16.01	0.31%	3,385,800
Jan 22, 2026	16.00	16.04	15.74	15.96	15.96	1.14%	3,270,200
Jan 21, 2026	15.86	15.86	15.60	15.78	15.78	-0.75%	4,331,717
Jan 20, 2026	15.84	16.00	15.70	15.90	15.90	0.32%	5,391,898
Jan 19, 2026	15.40	15.87	15.31	15.85	15.85	2.79%	6,222,198
Jan 16, 2026	15.60	15.65	15.35	15.42	15.42	-1.28%	4,020,270
Jan 15, 2026	15.53	15.71	15.44	15.62	15.62	0.77%	5,396,801
Jan 14, 2026	15.26	15.54	15.24	15.50	15.50	1.17%	4,956,452
Jan 13, 2026	15.43	15.58	15.30	15.32	15.32	-0.52%	4,608,000
Jan 12, 2026	15.33	15.48	15.30	15.40	15.40	0.46%	3,605,800
Jan 9, 2026	15.24	15.34	15.18	15.33	15.33	0.59%	4,276,900
Jan 8, 2026	15.26	15.30	15.12	15.24	15.24	-0.26%	3,524,900
Jan 7, 2026	15.30	15.47	15.21	15.28	15.28	0.20%	3,917,660
Jan 6, 2026	15.26	15.41	15.23	15.25	15.25	-	3,434,600
Jan 5, 2026	15.44	15.46	15.21	15.25	15.25	-0.52%	4,180,300
Dec 31, 2025	15.29	15.40	15.13	15.33	15.33	0.33%	3,338,300
Dec 30, 2025	15.45	15.49	15.17	15.28	15.28	-1.10%	3,328,201
Dec 29, 2025	15.67	15.68	15.36	15.45	15.45	-1.65%	3,619,300
Dec 26, 2025	15.60	16.03	15.60	15.71	15.71	0.58%	4,412,900
Dec 25, 2025	15.68	15.77	15.52	15.62	15.62	-	3,600,001
Dec 24, 2025	15.75	15.78	15.50	15.62	15.62	-0.32%	3,525,200
Dec 23, 2025	15.92	15.99	15.62	15.67	15.67	-2.06%	4,665,700
Dec 22, 2025	15.79	16.17	15.66	16.00	16.00	1.07%	6,914,771
Dec 19, 2025	15.53	15.84	15.42	15.83	15.83	2.33%	4,493,473
Dec 18, 2025	15.03	15.62	15.00	15.47	15.47	2.11%	5,484,958
Dec 17, 2025	14.82	15.19	14.80	15.15	15.15	1.54%	4,129,071
Dec 16, 2025	14.94	15.27	14.85	14.92	14.92	-0.07%	2,253,400
Dec 15, 2025	14.95	15.11	14.90	14.93	14.93	-0.80%	2,754,291
Dec 12, 2025	15.14	15.28	14.98	15.05	15.05	-0.86%	2,520,728
Dec 11, 2025	15.59	15.59	15.08	15.18	15.18	-2.38%	2,900,500
Dec 10, 2025	15.62	15.74	15.42	15.55	15.55	-0.96%	2,203,000
Dec 9, 2025	15.76	15.85	15.51	15.70	15.70	-0.51%	2,621,700
Dec 8, 2025	15.76	15.86	15.53	15.78	15.78	0.90%	3,082,500
Dec 5, 2025	15.60	15.68	15.38	15.64	15.64	0.64%	2,282,100
Dec 4, 2025	15.75	15.81	15.41	15.54	15.54	-2.02%	2,905,200