SHE:300159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.50	2.54	2.42	2.44	2.44	-3.17%	32,176,647
Nov 12, 2026	2.58	2.59	2.52	2.52	2.52	-2.70%	35,438,600
Nov 11, 2026	2.63	2.64	2.57	2.59	2.59	-2.26%	39,076,600
Nov 10, 2026	2.57	2.71	2.57	2.65	2.65	4.33%	56,056,872
Nov 9, 2026	2.50	2.65	2.49	2.54	2.54	3.25%	48,542,472
Nov 6, 2026	2.44	2.50	2.41	2.46	2.46	-1.20%	37,532,435
Nov 5, 2026	2.44	2.51	2.43	2.49	2.49	1.63%	37,453,200
Nov 4, 2026	2.40	2.47	2.37	2.45	2.45	1.66%	40,548,872
Nov 3, 2026	2.44	2.48	2.39	2.41	2.41	-1.23%	30,765,400
Nov 2, 2026	2.43	2.46	2.34	2.44	2.44	-1.61%	41,986,142
Oct 30, 2026	2.49	2.61	2.46	2.48	2.48	0.40%	48,200,304
Oct 29, 2026	2.47	2.58	2.46	2.47	2.47	-0.40%	35,258,374
Oct 28, 2026	2.49	2.51	2.45	2.48	2.48	0.40%	23,636,228
Oct 27, 2026	2.59	2.62	2.47	2.47	2.47	-3.89%	25,946,081
Oct 26, 2026	2.58	2.61	2.55	2.57	2.57	-0.39%	25,945,042
Oct 23, 2026	2.54	2.60	2.42	2.58	2.58	1.18%	37,283,651
Oct 22, 2026	2.63	2.65	2.55	2.55	2.55	-3.04%	22,808,207
Oct 21, 2026	2.64	2.67	2.62	2.63	2.63	-	19,562,200
Oct 20, 2026	2.64	2.65	2.61	2.63	2.63	-0.38%	17,725,100
Oct 19, 2026	2.66	2.68	2.59	2.64	2.64	-1.49%	27,095,593
Oct 16, 2026	2.63	2.72	2.62	2.68	2.68	3.08%	33,446,000
Oct 15, 2026	2.68	2.69	2.60	2.60	2.60	-4.06%	28,582,897
Oct 14, 2026	2.79	2.81	2.71	2.71	2.71	-3.21%	21,279,200
Oct 13, 2026	2.74	2.83	2.71	2.80	2.80	1.45%	31,321,800
Oct 12, 2026	2.76	2.88	2.75	2.76	2.76	-	30,789,900
Oct 9, 2026	2.74	2.78	2.66	2.76	2.76	0.73%	28,364,987
Oct 8, 2026	2.73	2.81	2.72	2.74	2.74	0.74%	24,040,400
Sep 30, 2026	2.75	2.76	2.71	2.72	2.72	-0.37%	19,839,000
Sep 29, 2026	2.72	2.76	2.71	2.73	2.73	-	16,725,212
Sep 28, 2026	2.81	2.81	2.70	2.73	2.73	-2.50%	24,804,400
Sep 24, 2026	2.84	2.86	2.79	2.80	2.80	-1.41%	20,022,500
Sep 23, 2026	2.92	2.93	2.84	2.84	2.84	-3.07%	30,143,881
Sep 22, 2026	2.93	2.96	2.91	2.93	2.93	0.34%	30,775,900
Sep 21, 2026	2.90	2.94	2.88	2.92	2.92	1.04%	28,742,200
Sep 18, 2026	2.89	2.90	2.87	2.89	2.89	0.35%	22,406,240
Sep 17, 2026	2.88	2.90	2.84	2.88	2.88	-1.03%	24,739,351
Sep 16, 2026	2.88	2.92	2.87	2.91	2.91	1.04%	17,690,030
Sep 15, 2026	2.94	2.94	2.88	2.88	2.88	-2.04%	20,355,700
Sep 14, 2026	2.93	2.96	2.91	2.94	2.94	-0.34%	19,476,981
Sep 11, 2026	3.02	3.02	2.92	2.95	2.95	-2.32%	31,955,500
Sep 10, 2026	3.04	3.06	3.01	3.02	3.02	-1.63%	27,601,300
Sep 9, 2026	3.08	3.14	3.05	3.07	3.07	-0.32%	41,838,900
Sep 8, 2026	3.05	3.10	3.05	3.08	3.08	0.65%	33,097,126
Sep 7, 2026	3.07	3.11	3.04	3.06	3.06	-	27,151,200
Sep 4, 2026	3.09	3.12	3.04	3.06	3.06	-1.29%	33,651,800
Sep 3, 2026	3.11	3.15	3.07	3.10	3.10	0.98%	40,379,000
Sep 2, 2026	3.16	3.19	3.07	3.07	3.07	-3.46%	52,007,883
Sep 1, 2026	3.10	3.21	3.09	3.18	3.18	2.58%	62,663,300
Aug 31, 2026	3.05	3.12	3.03	3.10	3.10	1.31%	48,880,710
Aug 28, 2026	3.01	3.08	2.98	3.06	3.06	0.99%	53,267,359