SHE:300435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.28	16.58	16.02	16.10	16.10	2.22%	9,959,317
Jul 30, 2026	16.40	16.68	15.71	15.75	15.75	-4.72%	11,477,698
Jul 29, 2026	16.41	16.66	15.96	16.53	16.53	0.79%	9,662,383
Jul 28, 2026	16.42	16.73	16.34	16.40	16.40	-1.97%	7,107,100
Jul 27, 2026	16.10	16.75	16.03	16.73	16.73	2.76%	8,404,300
Jul 24, 2026	16.38	16.75	16.24	16.28	16.28	-2.05%	7,991,800
Jul 23, 2026	16.01	16.76	16.01	16.62	16.62	2.97%	9,850,972
Jul 22, 2026	16.51	16.60	15.95	16.14	16.14	-3.76%	14,287,393
Jul 21, 2026	16.49	16.80	15.21	16.77	16.77	2.32%	19,161,399
Jul 20, 2026	18.15	18.49	16.05	16.39	16.39	-9.25%	26,064,920
Jul 17, 2026	18.00	19.10	17.59	18.06	18.06	1.46%	25,719,460
Jul 16, 2026	17.60	18.40	17.60	17.80	17.80	-1.28%	11,564,369
Jul 15, 2026	19.01	19.10	17.98	18.03	18.03	-5.01%	17,115,610
Jul 14, 2026	19.68	19.82	18.55	18.98	18.98	-3.46%	18,169,800
Jul 13, 2026	21.39	22.00	19.57	19.66	19.66	-4.38%	27,504,200
Jul 10, 2026	21.06	21.33	20.45	20.56	20.56	-2.56%	17,816,733
Jul 9, 2026	20.89	21.13	19.96	21.10	21.10	1.54%	13,494,500
Jul 8, 2026	21.90	22.00	20.77	20.78	20.78	-5.59%	15,190,900
Jul 7, 2026	22.22	22.59	21.41	22.01	22.01	-1.39%	17,410,640
Jul 6, 2026	23.31	23.58	22.30	22.32	22.32	-4.08%	17,646,900
Jul 3, 2026	24.10	24.80	23.27	23.27	23.27	-3.44%	21,818,859
Jul 2, 2026	24.30	25.53	24.10	24.10	24.10	-5.75%	27,775,200
Jul 1, 2026	27.00	28.28	25.20	25.57	25.57	-5.54%	44,665,940
Jun 30, 2026	25.87	27.16	25.05	27.07	27.07	6.57%	43,633,053
Jun 29, 2026	25.05	25.80	23.20	25.40	25.40	2.42%	34,262,802
Jun 26, 2026	24.80	25.77	24.51	24.80	24.80	-0.24%	22,200,330
Jun 25, 2026	25.20	25.34	24.42	24.86	24.86	-2.01%	23,995,900
Jun 24, 2026	23.66	25.46	22.95	25.37	25.37	5.01%	32,413,034
Jun 23, 2026	23.52	25.26	23.52	24.16	24.16	0.92%	28,404,994
Jun 22, 2026	24.39	24.52	22.43	23.94	23.94	-0.04%	36,456,501
Jun 18, 2026	21.08	24.77	21.00	23.95	23.95	12.97%	38,927,140
Jun 17, 2026	20.71	21.75	20.42	21.20	21.20	1.87%	25,659,640
Jun 16, 2026	20.50	21.25	20.31	20.81	20.81	1.31%	24,764,190
Jun 15, 2026	19.31	20.77	19.18	20.54	20.54	6.54%	31,145,730
Jun 12, 2026	18.52	20.44	18.46	19.28	19.28	3.16%	28,909,310
Jun 11, 2026	18.25	18.79	17.63	18.69	18.69	2.30%	24,535,640
Jun 10, 2026	17.09	19.16	17.00	18.27	18.27	6.59%	27,939,200
Jun 9, 2026	17.29	17.35	16.80	17.14	17.14	0.06%	7,420,600
Jun 8, 2026	17.69	17.98	16.90	17.13	17.13	-5.25%	9,970,300
Jun 5, 2026	18.20	18.50	17.75	18.08	18.08	-0.66%	9,780,900
Jun 4, 2026	18.05	18.27	17.90	18.20	18.20	0.22%	6,257,800
Jun 3, 2026	18.18	18.34	17.95	18.16	18.16	0.17%	6,876,800
Jun 2, 2026	18.70	18.71	17.85	18.13	18.13	-2.53%	7,520,700
Jun 1, 2026	18.49	18.86	18.30	18.60	18.60	0.59%	8,794,100
May 29, 2026	19.20	19.26	18.43	18.49	18.49	-3.75%	9,197,541
May 28, 2026	19.11	19.39	18.83	19.21	19.21	0.47%	7,860,370
May 27, 2026	19.67	19.78	19.01	19.12	19.12	-2.75%	9,432,338
May 26, 2026	20.08	20.13	19.35	19.66	19.66	-2.38%	10,773,000
May 25, 2026	20.56	20.66	19.92	20.14	20.14	-2.00%	10,987,000
May 22, 2026	20.60	20.75	20.23	20.55	20.55	0.93%	7,870,900