SHE:300235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	11.23	11.64	11.23	11.50	11.50	1.77%	5,442,950
Sep 4, 2026	11.32	11.55	11.20	11.30	11.30	0.36%	4,263,300
Sep 3, 2026	11.38	11.55	11.20	11.26	11.26	-0.18%	3,995,290
Sep 2, 2026	11.27	11.37	11.14	11.28	11.28	-0.79%	3,724,550
Sep 1, 2026	11.07	11.44	11.07	11.37	11.37	1.97%	4,829,650
Aug 31, 2026	10.74	11.20	10.70	11.15	11.15	2.39%	6,449,200
Aug 28, 2026	10.94	11.10	10.82	10.89	10.89	-0.18%	5,289,600
Aug 27, 2026	11.01	11.18	10.86	10.91	10.91	-1.89%	6,046,263
Aug 26, 2026	11.01	11.21	10.97	11.12	11.12	0.63%	5,214,100
Aug 25, 2026	10.70	11.26	10.66	11.05	11.05	4.15%	9,695,353
Aug 24, 2026	10.88	11.08	10.56	10.61	10.61	-1.94%	3,602,800
Aug 21, 2026	10.75	10.88	10.54	10.82	10.82	0.37%	3,930,400
Aug 20, 2026	10.70	11.30	10.68	10.78	10.78	2.57%	6,562,763
Aug 19, 2026	11.35	11.35	10.48	10.51	10.51	-7.56%	7,630,200
Aug 18, 2026	11.51	11.51	11.21	11.37	11.37	-0.35%	8,699,795
Aug 17, 2026	11.40	11.64	11.22	11.41	11.41	-0.17%	6,976,511
Aug 14, 2026	11.51	11.59	11.13	11.43	11.43	-0.44%	5,686,401
Aug 13, 2026	11.52	11.78	11.45	11.48	11.48	-0.52%	5,355,300
Aug 12, 2026	11.48	11.77	11.35	11.54	11.54	0.17%	4,910,501
Aug 11, 2026	11.45	11.62	11.28	11.52	11.52	0.09%	3,889,956
Aug 10, 2026	11.50	11.85	11.31	11.51	11.51	-0.35%	6,237,850
Aug 7, 2026	11.27	11.60	11.12	11.55	11.55	1.85%	9,038,900
Aug 6, 2026	11.66	11.83	11.22	11.34	11.34	-4.14%	8,516,550
Aug 5, 2026	11.38	11.83	11.31	11.83	11.83	2.78%	10,053,540
Aug 4, 2026	11.24	11.53	11.00	11.51	11.51	2.68%	7,245,215
Aug 3, 2026	10.93	11.33	10.90	11.21	11.21	2.00%	5,023,000
Jul 31, 2026	10.55	11.30	10.55	10.99	10.99	4.77%	8,341,100
Jul 30, 2026	10.47	10.78	10.40	10.49	10.49	-0.38%	5,972,400
Jul 29, 2026	10.13	10.59	10.13	10.53	10.53	3.95%	6,939,700
Jul 28, 2026	10.25	10.60	10.10	10.13	10.13	-1.84%	5,847,800
Jul 27, 2026	10.08	10.36	10.02	10.32	10.32	1.67%	3,763,600
Jul 24, 2026	9.90	10.23	9.77	10.15	10.15	1.20%	5,751,900
Jul 23, 2026	10.50	10.65	10.03	10.03	10.03	-6.26%	8,617,250
Jul 22, 2026	10.28	10.83	10.16	10.70	10.70	2.98%	14,331,200
Jul 21, 2026	10.34	10.52	9.80	10.39	10.39	0.68%	6,001,800
Jul 20, 2026	11.00	11.21	10.12	10.32	10.32	-5.67%	5,046,199
Jul 17, 2026	11.22	11.45	10.70	10.94	10.94	-3.61%	4,729,550
Jul 16, 2026	11.32	11.56	11.19	11.35	11.35	-0.53%	4,065,750
Jul 15, 2026	11.60	11.67	11.37	11.41	11.41	-2.23%	4,194,949
Jul 14, 2026	11.45	11.72	11.16	11.67	11.67	1.57%	6,171,304
Jul 13, 2026	11.94	11.94	11.14	11.49	11.49	-3.85%	5,447,650
Jul 10, 2026	11.68	12.06	11.20	11.95	11.95	1.70%	7,443,900
Jul 9, 2026	11.93	12.05	11.33	11.75	11.75	-1.51%	5,903,800
Jul 8, 2026	11.87	12.05	11.54	11.93	11.93	0.42%	5,294,750
Jul 7, 2026	12.42	12.47	11.88	11.88	11.88	-4.35%	4,791,200
Jul 6, 2026	13.00	13.00	12.35	12.42	12.42	-4.46%	7,407,000
Jul 3, 2026	12.77	13.10	12.71	13.00	13.00	1.80%	11,147,500
Jul 2, 2026	12.75	12.99	12.52	12.77	12.77	0.16%	6,635,450
Jul 1, 2026	12.52	13.01	12.38	12.75	12.75	0.87%	9,058,575
Jun 30, 2026	12.64	12.89	12.46	12.64	12.64	0.88%	7,959,708