SHE:300235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	12.48	12.82	11.88	12.53	12.53	1.21%	7,279,858
Jun 26, 2026	12.93	13.07	12.38	12.38	12.38	-4.84%	7,024,008
Jun 25, 2026	13.31	13.48	12.56	13.01	13.01	-3.06%	10,878,740
Jun 24, 2026	13.80	13.83	13.21	13.42	13.42	-3.17%	9,548,450
Jun 23, 2026	13.56	14.10	13.50	13.86	13.86	1.69%	9,755,000
Jun 22, 2026	13.75	13.75	13.20	13.63	13.63	-1.09%	8,384,450
Jun 18, 2026	13.58	13.94	13.41	13.78	13.78	-0.29%	8,270,811
Jun 17, 2026	14.12	14.12	13.73	13.82	13.82	-2.68%	10,958,750
Jun 16, 2026	14.06	14.46	13.78	14.20	14.20	-0.07%	13,426,200
Jun 15, 2026	14.35	14.56	14.12	14.21	14.21	-1.04%	14,367,511
Jun 12, 2026	14.16	14.48	14.09	14.36	14.36	1.41%	13,993,200
Jun 11, 2026	14.13	14.18	13.61	14.16	14.16	-1.53%	13,958,000
Jun 10, 2026	13.70	14.68	13.69	14.38	14.38	3.08%	16,485,120
Jun 9, 2026	13.91	14.05	13.73	13.95	13.95	-1.48%	11,676,673
Jun 8, 2026	13.55	14.19	13.38	14.16	14.16	2.02%	17,693,425
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