SHE:002159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.29	16.69	15.92	15.95	15.95	-1.97%	7,527,300
May 20, 2026	16.52	16.78	15.90	16.27	16.27	2.46%	8,936,697
May 19, 2026	16.13	16.26	15.55	15.88	15.88	-2.93%	7,521,300
May 18, 2026	15.95	16.78	15.80	16.36	16.36	2.44%	11,331,560
May 15, 2026	15.32	16.21	15.23	15.97	15.97	4.38%	8,372,900
May 14, 2026	15.60	15.65	15.24	15.30	15.30	-2.11%	4,944,750
May 13, 2026	15.80	15.80	15.47	15.63	15.63	0.58%	5,368,300
May 12, 2026	15.68	15.79	15.49	15.54	15.54	-0.64%	3,439,205
May 11, 2026	16.16	16.23	15.54	15.64	15.64	-3.16%	7,558,800
May 8, 2026	16.05	16.24	15.98	16.15	16.15	0.94%	3,456,700
May 7, 2026	16.05	16.34	15.93	16.00	16.00	-0.19%	4,926,200
May 6, 2026	16.28	16.28	15.88	16.03	16.03	-1.90%	6,461,200
Apr 30, 2026	16.89	16.91	16.19	16.34	16.34	-3.37%	5,648,157
Apr 29, 2026	16.68	17.17	16.68	16.91	16.91	1.32%	3,086,531
Apr 28, 2026	17.08	17.16	16.60	16.69	16.69	-3.08%	3,808,157
Apr 27, 2026	17.34	17.37	16.84	17.22	17.22	-0.69%	4,003,900
Apr 24, 2026	17.47	17.57	17.11	17.34	17.34	-1.70%	3,174,400
Apr 23, 2026	17.29	17.77	17.08	17.64	17.64	2.32%	5,207,400
Apr 22, 2026	17.23	17.35	17.10	17.24	17.24	-0.12%	2,245,300
Apr 21, 2026	17.41	17.59	17.08	17.26	17.26	-1.37%	2,776,100
Apr 20, 2026	17.08	17.53	16.93	17.50	17.50	2.10%	4,369,100
Apr 17, 2026	17.81	17.92	17.01	17.14	17.14	-3.27%	5,338,852
Apr 16, 2026	17.59	17.93	17.50	17.72	17.72	1.08%	4,327,800
Apr 15, 2026	17.50	17.79	17.38	17.53	17.53	0.63%	4,374,000
Apr 14, 2026	17.87	18.25	17.22	17.42	17.42	-1.91%	4,298,900
Apr 13, 2026	17.89	17.99	17.26	17.76	17.76	-1.72%	6,018,800
Apr 10, 2026	17.90	18.34	17.61	18.07	18.07	0.84%	5,289,800
Apr 9, 2026	18.91	18.91	17.48	17.92	17.92	-6.08%	9,996,100
Apr 8, 2026	18.70	19.15	18.63	19.08	19.08	3.81%	3,894,700
Apr 7, 2026	18.48	18.79	18.00	18.38	18.38	-0.81%	3,777,100
Apr 3, 2026	19.60	19.63	18.33	18.53	18.53	-5.41%	4,561,800
Apr 2, 2026	19.47	19.85	19.19	19.59	19.59	0.26%	4,800,800
Apr 1, 2026	19.08	19.65	18.74	19.54	19.54	3.00%	4,881,900
Mar 31, 2026	19.25	19.83	18.70	18.97	18.97	-1.15%	4,225,906
Mar 30, 2026	18.80	19.28	18.30	19.19	19.19	0.05%	4,709,000
Mar 27, 2026	19.00	19.25	18.68	19.18	19.18	0.16%	4,164,300
Mar 26, 2026	19.42	19.63	19.08	19.15	19.15	-0.93%	2,965,500
Mar 25, 2026	19.17	19.72	19.01	19.33	19.33	1.31%	3,627,000
Mar 24, 2026	18.39	19.11	18.21	19.08	19.08	6.35%	5,147,113
Mar 23, 2026	19.23	19.38	17.81	17.94	17.94	-8.42%	6,716,913
Mar 20, 2026	19.59	20.20	19.35	19.59	19.59	1.19%	5,029,700
Mar 19, 2026	19.75	19.82	19.30	19.36	19.36	-3.30%	4,521,000
Mar 18, 2026	20.33	20.40	19.60	20.02	20.02	-1.52%	6,201,100
Mar 17, 2026	20.73	21.43	20.21	20.33	20.33	-1.41%	8,359,700
Mar 16, 2026	20.37	20.89	20.12	20.62	20.62	1.53%	9,183,602
Mar 13, 2026	19.56	21.62	19.56	20.31	20.31	2.89%	9,315,100
Mar 12, 2026	19.65	20.25	19.43	19.74	19.74	0.66%	5,749,100
Mar 11, 2026	19.83	20.22	19.39	19.61	19.61	-1.11%	6,721,890
Mar 10, 2026	19.05	20.19	18.86	19.83	19.83	4.09%	8,996,300
Mar 9, 2026	18.70	19.09	18.46	19.05	19.05	0.47%	5,466,202