SHE:300235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.32	12.57	12.19	12.54	12.54	0.32%	6,020,820
Mar 27, 2026	12.30	12.62	12.25	12.50	12.50	0.81%	5,775,184
Mar 26, 2026	12.67	12.83	12.28	12.40	12.40	-2.13%	5,239,412
Mar 25, 2026	12.46	12.77	12.36	12.67	12.67	1.69%	4,596,200
Mar 24, 2026	12.20	12.46	12.07	12.46	12.46	4.27%	7,489,900
Mar 23, 2026	12.52	12.52	11.88	11.95	11.95	-5.46%	5,966,250
Mar 20, 2026	13.06	13.15	12.60	12.64	12.64	-2.39%	7,725,750
Mar 19, 2026	12.90	13.19	12.75	12.95	12.95	-0.46%	7,808,800
Mar 18, 2026	12.88	13.07	12.78	13.01	13.01	1.88%	5,556,600
Mar 17, 2026	13.13	13.28	12.75	12.77	12.77	-2.82%	3,938,750
Mar 16, 2026	13.12	13.21	12.88	13.14	13.14	0.31%	4,450,149
Mar 13, 2026	13.20	13.36	13.05	13.10	13.10	-0.76%	4,784,600
Mar 12, 2026	13.16	13.26	13.08	13.20	13.20	0.53%	4,572,500
Mar 11, 2026	13.31	13.39	13.10	13.13	13.13	-1.28%	4,855,600
Mar 10, 2026	13.25	13.48	13.20	13.30	13.30	1.45%	5,514,300
Mar 9, 2026	13.00	13.20	12.86	13.11	13.11	-0.91%	5,336,920
Mar 6, 2026	13.05	13.30	12.95	13.23	13.23	1.22%	5,151,900
Mar 5, 2026	13.23	13.50	13.05	13.07	13.07	-	5,306,850
Mar 4, 2026	12.97	13.30	12.86	13.07	13.07	-0.15%	5,774,650
Mar 3, 2026	13.95	14.08	13.05	13.09	13.09	-5.62%	7,604,459
Mar 2, 2026	14.12	14.34	13.70	13.87	13.87	-3.01%	7,306,088
Feb 27, 2026	14.24	14.34	14.14	14.30	14.30	0.49%	5,657,338
Feb 26, 2026	14.74	14.78	14.15	14.23	14.23	-3.39%	7,861,528
Feb 25, 2026	14.76	14.82	14.65	14.73	14.73	-0.20%	5,690,250
Feb 24, 2026	14.90	15.12	14.64	14.76	14.76	0.07%	6,108,633
Feb 13, 2026	14.92	15.04	14.75	14.75	14.75	-1.67%	5,595,600
Feb 12, 2026	15.06	15.22	14.85	15.00	15.00	-0.40%	8,845,680
Feb 11, 2026	15.38	15.45	14.98	15.06	15.06	-1.57%	5,740,500
Feb 10, 2026	15.12	15.36	14.96	15.30	15.30	1.19%	10,791,300
Feb 9, 2026	14.49	15.15	14.40	15.12	15.12	5.22%	13,287,450
Feb 6, 2026	14.26	14.46	13.95	14.37	14.37	0.56%	6,256,400
Feb 5, 2026	14.20	14.48	14.02	14.29	14.29	0.14%	5,684,510
Feb 4, 2026	14.49	14.58	14.13	14.27	14.27	-1.04%	6,651,960
Feb 3, 2026	14.57	14.58	14.28	14.42	14.42	0.07%	7,706,480
Feb 2, 2026	14.69	14.73	14.40	14.41	14.41	-2.50%	4,558,280
Jan 30, 2026	15.00	15.00	14.55	14.78	14.78	-2.44%	8,265,753
Jan 29, 2026	14.98	15.50	14.80	15.15	15.15	0.07%	9,795,850
Jan 28, 2026	15.10	15.28	14.95	15.14	15.14	-0.07%	7,063,850
Jan 27, 2026	15.12	15.15	14.65	15.15	15.15	-0.66%	9,735,978
Jan 26, 2026	15.48	15.50	14.90	15.25	15.25	-1.55%	8,230,350
Jan 23, 2026	15.45	15.70	15.18	15.49	15.49	-0.06%	12,107,300
Jan 22, 2026	15.38	15.81	14.33	15.50	15.50	0.19%	17,057,180
Jan 21, 2026	17.12	17.56	15.33	15.47	15.47	-10.37%	21,705,450
Jan 20, 2026	17.46	17.75	16.93	17.26	17.26	-0.80%	7,876,000
Jan 19, 2026	16.85	17.71	16.71	17.40	17.40	2.41%	11,861,450
Jan 16, 2026	17.77	18.04	16.96	16.99	16.99	-5.30%	13,910,500
Jan 15, 2026	17.79	18.00	17.17	17.94	17.94	-0.83%	16,622,250
Jan 14, 2026	17.50	18.26	17.18	18.09	18.09	2.96%	24,270,750
Jan 13, 2026	18.30	18.38	17.24	17.57	17.57	-2.93%	24,559,450
Jan 12, 2026	17.52	18.25	17.39	18.10	18.10	4.32%	23,723,350