SHE:300235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.16	14.25	13.83	14.02	14.02	-0.99%	5,065,400
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%	17,798,060
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%	8,027,700
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%	8,048,000
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%	10,241,190
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%	5,752,300
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%	4,596,200
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