SHE:002159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	18.70	19.15	18.27	18.96	18.96	1.34%	6,281,900
Mar 5, 2026	19.57	19.98	18.52	18.71	18.71	-4.20%	8,089,900
Mar 4, 2026	19.30	19.65	18.63	19.53	19.53	0.05%	8,491,900
Mar 3, 2026	19.36	20.29	18.88	19.52	19.52	2.36%	11,660,300
Mar 2, 2026	19.06	19.89	18.62	19.07	19.07	-3.59%	8,823,894
Feb 27, 2026	19.64	20.59	19.41	19.78	19.78	4.66%	11,718,920
Feb 26, 2026	18.28	19.15	18.10	18.90	18.90	4.42%	10,435,790
Feb 25, 2026	18.13	18.89	17.96	18.10	18.10	1.40%	8,778,302
Feb 24, 2026	18.01	18.16	17.62	17.85	17.85	-0.78%	8,439,072
Feb 13, 2026	18.85	19.00	17.94	17.99	17.99	-3.85%	8,660,576
Feb 12, 2026	18.39	19.49	18.10	18.71	18.71	2.24%	15,828,750
Feb 11, 2026	18.03	18.88	17.42	18.30	18.30	-0.38%	24,381,820
Feb 10, 2026	16.88	18.37	16.69	18.37	18.37	10.00%	22,545,100
Feb 9, 2026	16.75	16.78	16.51	16.70	16.70	0.66%	4,294,500
Feb 6, 2026	16.67	17.29	16.54	16.59	16.59	-1.01%	7,446,300
Feb 5, 2026	16.36	17.06	16.26	16.76	16.76	2.44%	9,126,775
Feb 4, 2026	16.05	16.50	16.01	16.36	16.36	1.93%	4,527,158
Feb 3, 2026	16.20	16.32	15.93	16.05	16.05	-0.62%	4,811,802
Feb 2, 2026	16.31	16.50	16.08	16.15	16.15	-1.04%	5,003,498
Jan 30, 2026	16.05	16.47	16.00	16.32	16.32	1.62%	8,429,205
Jan 29, 2026	15.67	16.26	15.51	16.06	16.06	2.49%	5,601,400
Jan 28, 2026	15.78	15.86	15.63	15.67	15.67	-0.76%	2,918,700
Jan 27, 2026	15.88	15.99	15.50	15.79	15.79	-0.88%	3,554,200
Jan 26, 2026	16.00	16.02	15.73	15.93	15.93	-0.50%	3,330,500
Jan 23, 2026	15.96	16.01	15.87	16.01	16.01	0.31%	3,385,800
Jan 22, 2026	16.00	16.04	15.74	15.96	15.96	1.14%	3,270,200
Jan 21, 2026	15.86	15.86	15.60	15.78	15.78	-0.75%	4,331,717
Jan 20, 2026	15.84	16.00	15.70	15.90	15.90	0.32%	5,391,898
Jan 19, 2026	15.40	15.87	15.31	15.85	15.85	2.79%	6,222,198
Jan 16, 2026	15.60	15.65	15.35	15.42	15.42	-1.28%	4,020,270