SHE:300435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	21.50	21.74	20.48	20.68	20.68	-6.43%	23,004,454
Dec 15, 2025	21.77	22.79	21.73	22.10	22.10	4.39%	33,672,900
Dec 12, 2025	19.99	21.70	19.99	21.17	21.17	8.73%	28,143,573
Dec 11, 2025	19.48	19.85	19.40	19.47	19.47	-0.15%	5,269,900
Dec 10, 2025	19.31	19.52	19.13	19.50	19.50	1.04%	3,718,200
Dec 9, 2025	19.41	19.60	19.29	19.30	19.30	-0.97%	3,816,000
Dec 8, 2025	19.63	19.74	19.39	19.49	19.49	-0.76%	5,492,900
Dec 5, 2025	19.08	19.68	19.04	19.64	19.64	2.51%	5,335,400
Dec 4, 2025	19.11	19.24	18.97	19.16	19.16	0.10%	3,384,800
Dec 3, 2025	19.16	19.35	19.05	19.14	19.14	0.21%	4,073,600
Dec 2, 2025	19.39	19.57	19.04	19.10	19.10	-1.80%	5,177,100
Dec 1, 2025	19.52	19.68	19.36	19.45	19.45	-0.10%	4,474,500
Nov 28, 2025	19.19	19.58	19.12	19.47	19.47	1.72%	4,348,694
Nov 27, 2025	19.18	19.48	19.05	19.14	19.14	0.16%	4,359,055
Nov 26, 2025	19.30	19.59	19.04	19.11	19.11	-0.52%	5,444,800
Nov 25, 2025	19.00	19.39	18.99	19.21	19.21	1.37%	4,283,300
Nov 24, 2025	18.77	19.10	18.59	18.95	18.95	2.05%	5,770,400
Nov 21, 2025	19.20	19.37	18.55	18.57	18.57	-4.28%	10,586,900
Nov 20, 2025	19.92	20.08	19.31	19.40	19.40	-1.82%	6,640,700
Nov 19, 2025	20.21	20.41	19.64	19.76	19.76	-2.71%	7,681,700
Nov 18, 2025	20.75	21.20	20.25	20.31	20.31	-2.73%	8,581,200
Nov 17, 2025	20.55	21.15	20.27	20.88	20.88	1.95%	9,551,300
Nov 14, 2025	20.52	20.72	20.35	20.48	20.48	-0.92%	5,246,403
Nov 13, 2025	20.12	20.79	20.04	20.67	20.67	2.78%	7,846,500
Nov 12, 2025	20.51	20.51	20.05	20.11	20.11	-1.90%	6,041,400