SHE:300235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.74	14.12	13.60	13.88	13.88	0.43%	11,070,450
Jun 4, 2026	13.59	14.27	13.30	13.82	13.82	1.62%	10,075,530
Jun 3, 2026	13.53	13.60	13.15	13.60	13.60	0.29%	7,683,550
Jun 2, 2026	13.62	13.72	13.30	13.56	13.56	-0.66%	7,640,450
Jun 1, 2026	13.17	13.72	13.05	13.65	13.65	2.63%	10,432,060
May 29, 2026	13.70	13.91	12.90	13.30	13.30	-3.34%	12,487,850
May 28, 2026	13.21	13.96	13.19	13.76	13.76	4.24%	11,944,050
May 27, 2026	13.07	13.50	13.00	13.20	13.20	0.72%	6,737,800
May 26, 2026	13.20	13.30	12.75	13.13	13.11	-1.28%	5,648,652
May 25, 2026	13.14	13.37	12.70	13.30	13.27	1.45%	9,177,350
May 22, 2026	13.60	13.75	13.08	13.11	13.09	-3.10%	7,389,650
May 21, 2026	14.13	14.44	13.52	13.53	13.50	-4.45%	8,390,028
May 20, 2026	13.61	14.42	13.41	14.16	14.13	3.06%	11,817,520
May 19, 2026	13.73	13.98	13.57	13.74	13.71	0.22%	5,365,300
May 18, 2026	14.03	14.04	13.63	13.71	13.68	-1.86%	6,749,300
May 15, 2026	14.15	14.24	13.90	13.97	13.94	-0.71%	5,946,900
May 14, 2026	14.65	14.69	14.06	14.07	14.04	-4.80%	10,193,890
May 13, 2026	14.38	14.95	14.29	14.78	14.75	2.78%	17,861,910
May 12, 2026	14.21	14.67	13.89	14.38	14.35	0.91%	13,118,020
May 11, 2026	13.84	14.42	13.77	14.25	14.22	2.96%	15,030,700
May 8, 2026	13.73	14.00	13.43	13.84	13.81	0.44%	8,537,881
May 7, 2026	14.05	14.20	13.78	13.78	13.75	-2.13%	8,322,850
May 6, 2026	14.09	14.58	13.98	14.08	14.05	-0.07%	9,818,190
Apr 30, 2026	13.75	14.18	13.71	14.09	14.06	2.77%	8,402,978
Apr 29, 2026	13.70	13.90	13.63	13.71	13.68	-0.29%	6,125,700
Apr 28, 2026	13.97	13.99	13.48	13.75	13.72	-2.41%	7,541,000
Apr 27, 2026	13.93	14.10	13.78	14.09	14.06	0.50%	4,465,958
Apr 24, 2026	14.16	14.25	13.83	14.02	13.99	-0.99%	5,065,400
Apr 23, 2026	14.43	14.60	14.06	14.16	14.13	-1.32%	6,864,250
Apr 22, 2026	14.13	14.46	13.94	14.35	14.32	0.35%	8,728,860
Apr 21, 2026	13.89	14.35	13.38	14.30	14.27	2.95%	17,798,060
Apr 20, 2026	13.84	14.04	13.74	13.89	13.86	0.65%	6,588,700
Apr 17, 2026	13.45	13.91	13.31	13.80	13.77	2.37%	9,362,410
Apr 16, 2026	13.04	13.50	13.02	13.48	13.45	3.45%	8,027,700
Apr 15, 2026	13.16	13.23	12.97	13.03	13.01	-0.61%	4,374,220
Apr 14, 2026	13.45	13.51	13.02	13.11	13.09	-1.80%	6,407,400
Apr 13, 2026	13.70	13.70	13.20	13.35	13.32	-3.19%	8,048,000
Apr 10, 2026	13.60	13.97	13.52	13.79	13.76	1.40%	8,813,532
Apr 9, 2026	13.33	13.65	13.16	13.60	13.57	1.95%	10,464,050
Apr 8, 2026	13.11	13.40	12.97	13.34	13.31	3.33%	10,241,190
Apr 7, 2026	12.40	12.93	12.23	12.91	12.89	4.87%	8,553,750
Apr 3, 2026	12.75	12.78	12.19	12.31	12.29	-2.92%	5,916,349
Apr 2, 2026	12.80	12.99	12.66	12.68	12.66	-1.55%	5,752,300
Apr 1, 2026	12.85	12.96	12.60	12.88	12.86	2.06%	8,115,800
Mar 31, 2026	12.63	13.08	12.55	12.62	12.60	0.64%	8,110,500
Mar 30, 2026	12.32	12.57	12.19	12.54	12.52	0.32%	6,020,820
Mar 27, 2026	12.30	12.62	12.25	12.50	12.48	0.81%	5,775,184
Mar 26, 2026	12.67	12.83	12.28	12.40	12.38	-2.13%	5,239,412
Mar 25, 2026	12.46	12.77	12.36	12.67	12.65	1.69%	4,596,200
Mar 24, 2026	12.20	12.46	12.07	12.46	12.44	4.27%	7,489,900