SHE:300435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.07	30.39	29.25	29.54	29.54	-3.34%	22,577,990
Mar 5, 2026	31.91	32.28	29.95	30.56	30.56	-2.30%	32,652,330
Mar 4, 2026	33.00	33.00	27.94	31.28	31.28	-10.42%	42,366,900
Mar 3, 2026	31.00	36.38	31.00	34.92	34.92	14.12%	66,684,810
Mar 2, 2026	31.50	32.08	30.40	30.60	30.60	-3.01%	18,630,300
Feb 27, 2026	30.79	31.98	30.79	31.55	31.55	1.64%	14,568,470
Feb 26, 2026	30.82	31.29	30.02	31.04	31.04	0.45%	13,632,200
Feb 25, 2026	30.33	31.16	30.08	30.90	30.90	1.31%	14,548,300
Feb 24, 2026	30.40	30.98	30.10	30.50	30.50	2.01%	13,333,710
Feb 13, 2026	30.25	30.43	29.75	29.90	29.90	-1.87%	9,352,200
Feb 12, 2026	29.52	30.71	29.51	30.47	30.47	3.25%	16,400,710
Feb 11, 2026	29.67	30.08	29.44	29.51	29.51	-0.77%	10,098,700
Feb 10, 2026	29.96	30.22	29.56	29.74	29.74	-1.62%	10,052,000
Feb 9, 2026	30.00	30.30	29.67	30.23	30.23	2.13%	14,445,700
Feb 6, 2026	29.58	30.38	29.40	29.60	29.60	-0.90%	13,513,800
Feb 5, 2026	30.60	30.77	29.75	29.87	29.87	-3.95%	20,342,880
Feb 4, 2026	31.25	32.37	30.62	31.10	31.10	-1.27%	25,800,200
Feb 3, 2026	31.00	31.69	30.75	31.50	31.50	2.27%	20,336,466
Feb 2, 2026	30.67	32.29	30.54	30.80	30.80	-0.52%	22,309,390
Jan 30, 2026	30.89	31.35	29.50	30.96	30.96	-0.71%	27,024,600
Jan 29, 2026	32.70	33.30	31.07	31.18	31.18	-4.21%	31,204,600
Jan 28, 2026	33.25	33.37	32.11	32.55	32.55	-2.16%	27,133,440
Jan 27, 2026	33.30	34.49	32.70	33.27	33.27	-0.92%	34,677,642
Jan 26, 2026	34.67	35.78	33.54	33.58	33.58	-2.72%	43,053,200
Jan 23, 2026	35.00	36.39	33.99	34.52	34.52	-2.13%	52,996,450
Jan 22, 2026	30.71	36.50	30.71	35.27	35.27	15.07%	63,410,648
Jan 21, 2026	32.25	32.65	30.52	30.65	30.65	-7.51%	45,631,547
Jan 20, 2026	30.30	34.88	30.00	33.14	33.14	9.37%	58,193,990
Jan 19, 2026	28.42	30.74	28.42	30.30	30.30	7.98%	41,723,150
Jan 16, 2026	29.10	29.28	27.92	28.06	28.06	-2.16%	24,051,000
Jan 15, 2026	28.41	28.80	27.90	28.68	28.68	-1.58%	29,037,000
Jan 14, 2026	29.59	31.85	28.75	29.14	29.14	-1.82%	54,120,630
Jan 13, 2026	33.28	34.23	29.61	29.68	29.68	-6.08%	63,854,960
Jan 12, 2026	27.66	31.60	27.66	31.60	31.60	20.02%	48,970,720
Jan 9, 2026	26.27	27.10	26.00	26.33	26.33	1.94%	28,936,700
Jan 8, 2026	25.28	27.38	25.28	25.83	25.83	1.97%	33,981,300
Jan 7, 2026	24.30	25.77	23.88	25.33	25.33	8.48%	40,492,250
Jan 6, 2026	23.50	23.69	23.29	23.35	23.35	-1.44%	14,843,300
Jan 5, 2026	22.52	23.97	22.42	23.69	23.69	6.62%	22,928,960
Dec 31, 2025	22.15	22.58	22.01	22.22	22.22	0.54%	9,575,045
Dec 30, 2025	22.30	22.53	22.03	22.10	22.10	-1.95%	11,757,140
Dec 29, 2025	22.76	22.90	22.30	22.54	22.54	-1.66%	13,003,390
Dec 26, 2025	23.21	23.23	22.45	22.92	22.92	-2.26%	18,456,700
Dec 25, 2025	22.42	23.75	22.29	23.45	23.45	4.92%	26,560,400
Dec 24, 2025	21.65	22.60	21.45	22.35	22.35	3.23%	15,952,200
Dec 23, 2025	21.67	22.07	21.57	21.65	21.65	-0.92%	11,508,900
Dec 22, 2025	22.24	22.67	21.65	21.85	21.85	-1.27%	17,844,130
Dec 19, 2025	21.53	22.60	21.30	22.13	22.13	3.60%	22,199,000
Dec 18, 2025	21.23	21.83	21.15	21.36	21.36	-0.88%	15,845,140
Dec 17, 2025	20.69	22.39	20.17	21.55	21.55	4.21%	24,890,671