SHE:002159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.47	13.58	13.23	13.30	13.30	-1.26%	3,259,100
Aug 3, 2026	13.29	13.49	13.18	13.47	13.47	1.35%	3,256,200
Jul 31, 2026	12.90	13.34	12.88	13.29	13.29	2.07%	4,155,100
Jul 30, 2026	12.80	13.19	12.78	13.02	13.02	1.48%	4,846,029
Jul 29, 2026	12.70	12.99	12.70	12.83	12.83	1.10%	3,244,905
Jul 28, 2026	12.51	12.84	12.50	12.69	12.69	0.95%	2,816,100
Jul 27, 2026	12.14	12.63	12.14	12.57	12.57	2.61%	3,152,200
Jul 24, 2026	12.50	12.60	12.23	12.25	12.25	-2.78%	2,443,000
Jul 23, 2026	12.27	12.61	12.21	12.60	12.60	2.61%	2,257,600
Jul 22, 2026	12.41	12.51	12.21	12.28	12.28	-1.05%	3,167,400
Jul 21, 2026	12.51	12.59	12.22	12.41	12.41	-0.80%	3,685,233
Jul 20, 2026	12.71	12.96	12.39	12.51	12.51	-1.18%	4,367,600
Jul 17, 2026	12.97	13.22	12.57	12.66	12.66	-2.76%	3,421,381
Jul 16, 2026	12.80	13.16	12.75	13.02	13.02	1.09%	3,035,100
Jul 15, 2026	12.47	12.89	12.37	12.88	12.88	3.21%	3,250,701
Jul 14, 2026	12.34	12.53	12.11	12.48	12.48	1.71%	2,085,800
Jul 13, 2026	12.63	12.66	12.26	12.27	12.27	-2.93%	2,226,400
Jul 10, 2026	12.36	12.80	12.16	12.64	12.64	2.02%	3,129,301
Jul 9, 2026	12.61	12.70	12.34	12.39	12.39	-2.59%	2,969,180
Jul 8, 2026	12.95	13.19	12.63	12.72	12.72	-	3,199,200
Jul 7, 2026	13.36	13.36	12.70	12.72	12.72	-4.79%	4,177,900
Jul 6, 2026	13.20	13.46	13.11	13.36	13.36	1.14%	3,265,200
Jul 3, 2026	13.02	13.23	12.83	13.21	13.21	2.17%	3,109,201
Jul 2, 2026	12.75	13.09	12.69	12.93	12.93	0.94%	3,331,300
Jul 1, 2026	12.37	12.89	12.25	12.81	12.81	3.56%	4,389,100
Jun 30, 2026	12.62	12.72	12.27	12.37	12.37	-2.44%	3,395,900
Jun 29, 2026	12.34	12.83	12.05	12.68	12.68	2.59%	4,647,000
Jun 26, 2026	12.52	12.65	12.32	12.36	12.36	-2.06%	4,130,282
Jun 25, 2026	12.96	12.96	12.51	12.62	12.62	-3.22%	6,408,610
Jun 24, 2026	13.76	13.96	12.96	13.04	13.04	-5.78%	8,177,779
Jun 23, 2026	13.58	14.08	13.56	13.84	13.84	1.54%	8,149,892
Jun 22, 2026	13.85	14.08	13.24	13.63	13.63	-5.15%	11,417,450
Jun 18, 2026	13.28	14.37	13.28	14.37	14.37	10.03%	11,226,850
Jun 17, 2026	13.53	13.53	12.95	13.06	13.06	-3.47%	4,783,336
Jun 16, 2026	13.88	13.88	13.44	13.53	13.53	-2.66%	3,802,090
Jun 15, 2026	13.96	14.10	13.67	13.90	13.90	0.65%	3,003,301
Jun 12, 2026	13.55	13.84	13.46	13.81	13.81	2.37%	2,911,250
Jun 11, 2026	13.71	13.80	13.30	13.49	13.49	-2.18%	3,007,101
Jun 10, 2026	13.66	13.92	13.61	13.79	13.79	1.70%	3,280,950
Jun 9, 2026	13.92	14.08	13.72	13.84	13.56	-0.79%	2,039,200
Jun 8, 2026	14.35	14.48	13.74	13.95	13.67	-3.53%	3,848,500
Jun 5, 2026	14.24	14.64	14.23	14.46	14.17	1.83%	3,147,900
Jun 4, 2026	14.46	14.55	14.10	14.20	13.91	-2.00%	2,715,801
Jun 3, 2026	14.77	14.77	14.31	14.49	14.20	-2.23%	3,068,000
Jun 2, 2026	15.21	15.21	14.69	14.82	14.52	-2.69%	3,351,400
Jun 1, 2026	14.94	15.27	14.75	15.23	14.92	2.01%	3,531,450
May 29, 2026	14.99	15.17	14.77	14.93	14.63	-0.47%	3,568,900
May 28, 2026	15.15	15.27	14.69	15.00	14.70	-1.19%	3,823,502
May 27, 2026	15.38	15.67	15.06	15.18	14.87	-1.17%	3,371,550
May 26, 2026	15.50	15.72	15.24	15.36	15.05	-1.98%	3,150,200