SHE:002159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.35	13.41	13.21	13.31	13.31	0.15%	1,538,456
Sep 29, 2026	13.23	13.43	13.23	13.29	13.29	0.30%	1,453,300
Sep 28, 2026	13.56	13.56	13.19	13.25	13.25	-1.56%	1,775,001
Sep 24, 2026	13.37	13.58	13.33	13.46	13.46	-	2,006,300
Sep 23, 2026	13.45	13.65	13.38	13.46	13.46	-0.44%	2,193,000
Sep 22, 2026	13.75	13.75	13.38	13.52	13.52	-2.03%	3,731,900
Sep 21, 2026	13.30	13.89	13.30	13.80	13.80	4.55%	3,856,100
Sep 18, 2026	13.17	13.44	13.11	13.20	13.20	0.23%	2,823,100
Sep 17, 2026	13.08	13.23	12.95	13.17	13.17	0.61%	1,936,100
Sep 16, 2026	13.00	13.12	12.83	13.09	13.09	0.31%	1,913,700
Sep 15, 2026	13.55	13.66	13.00	13.05	13.05	-4.04%	2,909,400
Sep 14, 2026	13.63	13.90	13.48	13.60	13.60	0.15%	3,534,600
Sep 11, 2026	13.95	13.96	13.25	13.58	13.58	-2.79%	4,868,002
Sep 10, 2026	14.22	14.38	13.90	13.97	13.97	-1.34%	3,871,900
Sep 9, 2026	14.35	14.35	14.07	14.16	14.16	-1.32%	2,963,596
Sep 8, 2026	14.21	14.40	14.20	14.35	14.35	0.99%	3,569,600
Sep 7, 2026	13.99	14.34	13.96	14.21	14.21	1.21%	3,633,600
Sep 4, 2026	13.81	14.40	13.73	14.04	14.04	1.67%	5,601,500
Sep 3, 2026	14.20	14.43	13.77	13.81	13.81	-2.06%	4,884,200
Sep 2, 2026	14.23	14.29	13.95	14.10	14.10	-0.42%	4,398,700
Sep 1, 2026	13.72	14.24	13.59	14.16	14.16	2.98%	5,703,200
Aug 31, 2026	13.51	13.96	13.51	13.75	13.75	-0.36%	3,790,700
Aug 28, 2026	13.58	13.81	13.52	13.80	13.80	1.55%	2,715,825
Aug 27, 2026	13.57	13.64	13.44	13.59	13.59	-	2,135,500
Aug 26, 2026	13.50	13.65	13.44	13.59	13.59	0.07%	2,214,100
Aug 25, 2026	13.23	13.59	13.23	13.58	13.58	2.65%	3,165,050
Aug 24, 2026	13.42	13.42	13.15	13.23	13.23	-1.12%	2,030,600
Aug 21, 2026	13.40	13.46	13.16	13.38	13.38	-0.74%	2,230,239
Aug 20, 2026	13.28	13.50	13.22	13.48	13.48	2.20%	2,290,500
Aug 19, 2026	13.49	13.55	13.15	13.19	13.19	-2.51%	2,307,201
Aug 18, 2026	13.61	13.68	13.40	13.53	13.53	-0.95%	2,784,601
Aug 17, 2026	13.52	13.76	13.41	13.66	13.66	0.74%	2,967,000
Aug 14, 2026	13.55	13.66	13.38	13.56	13.56	0.15%	2,408,000
Aug 13, 2026	13.61	13.72	13.50	13.54	13.54	-0.73%	2,355,700
Aug 12, 2026	13.40	13.76	13.35	13.64	13.64	1.79%	3,335,000
Aug 11, 2026	13.42	13.57	13.31	13.40	13.40	-1.03%	2,161,900
Aug 10, 2026	13.14	13.57	13.07	13.54	13.54	3.12%	3,160,800
Aug 7, 2026	13.18	13.20	12.88	13.13	13.13	-0.53%	2,582,400
Aug 6, 2026	13.26	13.32	13.00	13.20	13.20	-0.53%	2,510,100
Aug 5, 2026	13.26	13.48	13.18	13.27	13.27	-0.23%	2,941,000
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