SHE:002159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	15.94	16.05	15.56	15.67	15.35	-1.38%	4,789,900
May 22, 2026	16.36	16.36	15.68	15.89	15.57	-0.38%	4,538,400
May 21, 2026	16.29	16.69	15.92	15.95	15.63	-1.97%	7,527,300
May 20, 2026	16.52	16.78	15.90	16.27	15.94	2.46%	8,936,697
May 19, 2026	16.13	16.26	15.55	15.88	15.56	-2.93%	7,521,300
May 18, 2026	15.95	16.78	15.80	16.36	16.03	2.44%	11,331,560
May 15, 2026	15.32	16.21	15.23	15.97	15.65	4.38%	8,372,900
May 14, 2026	15.60	15.65	15.24	15.30	14.99	-2.11%	4,944,750
May 13, 2026	15.80	15.80	15.47	15.63	15.31	0.58%	5,368,300
May 12, 2026	15.68	15.79	15.49	15.54	15.23	-0.64%	3,439,205
May 11, 2026	16.16	16.23	15.54	15.64	15.32	-3.16%	7,558,800
May 8, 2026	16.05	16.24	15.98	16.15	15.82	0.94%	3,456,700
May 7, 2026	16.05	16.34	15.93	16.00	15.68	-0.19%	4,926,200
May 6, 2026	16.28	16.28	15.88	16.03	15.71	-1.90%	6,461,200
Apr 30, 2026	16.89	16.91	16.19	16.34	16.01	-3.37%	5,648,157
Apr 29, 2026	16.68	17.17	16.68	16.91	16.57	1.32%	3,086,531
Apr 28, 2026	17.08	17.16	16.60	16.69	16.35	-3.08%	3,808,157
Apr 27, 2026	17.34	17.37	16.84	17.22	16.87	-0.69%	4,003,900
Apr 24, 2026	17.47	17.57	17.11	17.34	16.99	-1.70%	3,174,400
Apr 23, 2026	17.29	17.77	17.08	17.64	17.28	2.32%	5,207,400
Apr 22, 2026	17.23	17.35	17.10	17.24	16.89	-0.12%	2,245,300
Apr 21, 2026	17.41	17.59	17.08	17.26	16.91	-1.37%	2,776,100
Apr 20, 2026	17.08	17.53	16.93	17.50	17.15	2.10%	4,369,100
Apr 17, 2026	17.81	17.92	17.01	17.14	16.79	-3.27%	5,338,852
Apr 16, 2026	17.59	17.93	17.50	17.72	17.36	1.08%	4,327,800
Apr 15, 2026	17.50	17.79	17.38	17.53	17.18	0.63%	4,374,000
Apr 14, 2026	17.87	18.25	17.22	17.42	17.07	-1.91%	4,298,900
Apr 13, 2026	17.89	17.99	17.26	17.76	17.40	-1.72%	6,018,800
Apr 10, 2026	17.90	18.34	17.61	18.07	17.70	0.84%	5,289,800
Apr 9, 2026	18.91	18.91	17.48	17.92	17.56	-6.08%	9,996,100
Apr 8, 2026	18.70	19.15	18.63	19.08	18.69	3.81%	3,894,700
Apr 7, 2026	18.48	18.79	18.00	18.38	18.01	-0.81%	3,777,100
Apr 3, 2026	19.60	19.63	18.33	18.53	18.16	-5.41%	4,561,800
Apr 2, 2026	19.47	19.85	19.19	19.59	19.19	0.26%	4,800,800
Apr 1, 2026	19.08	19.65	18.74	19.54	19.14	3.00%	4,881,900
Mar 31, 2026	19.25	19.83	18.70	18.97	18.59	-1.15%	4,225,906
Mar 30, 2026	18.80	19.28	18.30	19.19	18.80	0.05%	4,709,000
Mar 27, 2026	19.00	19.25	18.68	19.18	18.79	0.16%	4,164,300