SHE:002159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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