SHE:300435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.77	27.90	26.77	27.75	-	-	4,144,400
Apr 16, 2026	26.89	27.83	26.63	27.75	27.75	3.20%	13,242,010
Apr 15, 2026	27.09	27.75	26.80	26.89	26.89	-0.22%	10,605,950
Apr 14, 2026	26.83	27.04	26.52	26.95	26.95	0.52%	8,448,403
Apr 13, 2026	27.00	27.00	26.50	26.81	26.81	-1.14%	7,791,035
Apr 10, 2026	26.77	27.29	26.70	27.12	27.12	1.35%	9,998,000
Apr 9, 2026	26.69	26.95	26.18	26.76	26.76	-1.00%	8,432,200
Apr 8, 2026	26.01	27.09	26.01	27.03	27.03	5.83%	11,029,400
Apr 7, 2026	25.01	25.70	25.01	25.54	25.54	2.04%	7,574,300
Apr 3, 2026	26.00	26.35	25.00	25.03	25.03	-3.58%	8,612,400
Apr 2, 2026	26.55	26.89	25.76	25.96	25.96	-2.52%	9,204,959
Apr 1, 2026	26.07	26.66	25.98	26.63	26.63	3.74%	12,414,160
Mar 31, 2026	26.20	26.54	25.65	25.67	25.67	-3.10%	9,503,800
Mar 30, 2026	26.28	26.69	25.89	26.49	26.49	0.72%	11,800,200
Mar 27, 2026	25.48	26.43	25.46	26.30	26.30	1.74%	8,534,390
Mar 26, 2026	25.97	26.22	25.70	25.85	25.85	-0.46%	7,650,471
Mar 25, 2026	25.78	26.22	25.68	25.97	25.97	1.17%	10,346,920
Mar 24, 2026	25.80	25.95	24.99	25.67	25.67	0.90%	10,561,260
Mar 23, 2026	25.43	26.67	24.97	25.44	25.44	-1.74%	16,689,791
Mar 20, 2026	27.29	27.30	25.88	25.89	25.89	-2.82%	14,645,260
Mar 19, 2026	27.35	27.89	26.55	26.64	26.64	-1.66%	15,901,290
Mar 18, 2026	26.97	27.13	26.42	27.09	27.09	1.61%	11,083,790
Mar 17, 2026	27.86	28.18	26.62	26.66	26.66	-3.58%	12,815,480
Mar 16, 2026	28.36	28.57	27.30	27.65	27.65	-1.92%	14,707,400
Mar 13, 2026	28.04	29.28	27.68	28.19	28.19	0.97%	21,471,930
Mar 12, 2026	28.59	28.78	27.70	27.92	27.92	-2.14%	14,803,050
Mar 11, 2026	28.90	29.14	28.31	28.53	28.53	-2.06%	16,532,530
Mar 10, 2026	28.98	29.50	28.83	29.13	29.13	-0.88%	21,552,438
Mar 9, 2026	30.75	31.75	29.25	29.39	29.39	-0.51%	30,828,061
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