SHE:300235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.15	14.24	13.90	13.97	13.97	-0.71%	5,946,900
May 14, 2026	14.65	14.69	14.06	14.07	14.07	-4.80%	10,193,898
May 13, 2026	14.38	14.95	14.29	14.78	14.78	2.78%	17,865,914
May 12, 2026	14.21	14.67	13.89	14.38	14.38	0.91%	13,118,523
May 11, 2026	13.84	14.42	13.77	14.25	14.25	2.96%	15,030,700
May 8, 2026	13.73	14.00	13.43	13.84	13.84	0.44%	8,537,881
May 7, 2026	14.05	14.20	13.78	13.78	13.78	-2.13%	8,322,850
May 6, 2026	14.09	14.58	13.98	14.08	14.08	-0.07%	9,818,190
Apr 30, 2026	13.75	14.18	13.71	14.09	14.09	2.77%	8,403,878
Apr 29, 2026	13.70	13.90	13.63	13.71	13.71	-0.29%	6,126,100
Apr 28, 2026	13.97	13.99	13.48	13.75	13.75	-2.41%	7,541,000
Apr 27, 2026	13.93	14.10	13.78	14.09	14.09	0.50%	4,465,958
Apr 24, 2026	14.16	14.25	13.83	14.02	14.02	-0.99%	5,066,400
Apr 23, 2026	14.43	14.60	14.06	14.16	14.16	-1.32%	6,864,250
Apr 22, 2026	14.13	14.46	13.94	14.35	14.35	0.35%	8,728,860
Apr 21, 2026	13.89	14.35	13.38	14.30	14.30	2.95%	17,798,064
Apr 20, 2026	13.84	14.04	13.74	13.89	13.89	0.65%	6,588,700
Apr 17, 2026	13.45	13.91	13.31	13.80	13.80	2.37%	9,362,410
Apr 16, 2026	13.04	13.50	13.02	13.48	13.48	3.45%	8,027,800
Apr 15, 2026	13.16	13.23	12.97	13.03	13.03	-0.61%	4,374,220
Apr 14, 2026	13.45	13.51	13.02	13.11	13.11	-1.80%	6,407,400
Apr 13, 2026	13.70	13.70	13.20	13.35	13.35	-3.19%	8,048,900
Apr 10, 2026	13.60	13.97	13.52	13.79	13.79	1.40%	8,813,532
Apr 9, 2026	13.33	13.65	13.16	13.60	13.60	1.95%	10,464,050
Apr 8, 2026	13.11	13.40	12.97	13.34	13.34	3.33%	10,241,199
Apr 7, 2026	12.40	12.93	12.23	12.91	12.91	4.87%	8,553,750
Apr 3, 2026	12.75	12.78	12.19	12.31	12.31	-2.92%	5,916,349
Apr 2, 2026	12.80	12.99	12.66	12.68	12.68	-1.55%	5,796,900
Apr 1, 2026	12.85	12.96	12.60	12.88	12.88	2.06%	8,115,800
Mar 31, 2026	12.63	13.08	12.55	12.62	12.62	0.64%	8,110,500
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%	4,600,200
Mar 24, 2026	12.20	12.46	12.07	12.46	12.46	4.27%	7,493,900
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%	7,787,500
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%	5,337,120
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%	5,789,150
Mar 3, 2026	13.95	14.08	13.05	13.09	13.09	-5.62%	7,604,659