SHE:300535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	19.54	20.25	19.39	19.88	19.88	2.05%	3,272,068
Mar 24, 2026	18.81	19.56	18.38	19.48	19.48	5.47%	3,585,700
Mar 23, 2026	19.41	19.80	18.16	18.47	18.47	-7.23%	4,076,472
Mar 20, 2026	20.99	21.20	19.78	19.91	19.91	-4.78%	3,253,237
Mar 19, 2026	21.61	21.61	20.74	20.91	20.91	-3.60%	1,453,234
Mar 18, 2026	21.05	21.69	20.95	21.69	21.69	2.84%	1,676,400
Mar 17, 2026	21.79	21.99	21.00	21.09	21.09	-2.72%	1,675,245
Mar 16, 2026	21.76	21.99	21.42	21.68	21.68	-0.37%	2,174,600
Mar 13, 2026	21.79	22.14	21.51	21.76	21.76	0.28%	1,892,873
Mar 12, 2026	22.18	22.37	21.56	21.70	21.70	-1.77%	2,383,700
Mar 11, 2026	22.55	22.65	21.87	22.09	22.09	-2.04%	2,760,037
Mar 10, 2026	22.17	22.74	21.97	22.55	22.55	2.97%	3,150,310
Mar 9, 2026	22.54	22.87	21.61	21.90	21.90	-4.58%	5,861,013
Mar 6, 2026	21.56	23.60	21.32	22.95	22.95	6.99%	4,146,149
Mar 5, 2026	21.57	21.95	21.19	21.45	21.45	0.85%	1,915,644
Mar 4, 2026	20.97	21.67	20.68	21.27	21.27	0.71%	2,899,359
Mar 3, 2026	21.82	22.38	20.98	21.12	21.12	-2.81%	2,868,040
Mar 2, 2026	21.86	22.71	21.52	21.73	21.73	-3.03%	3,575,671
Feb 27, 2026	22.72	22.72	22.18	22.41	22.41	-2.01%	2,354,900
Feb 26, 2026	22.49	22.99	22.27	22.87	22.87	1.73%	2,314,870
Feb 25, 2026	22.40	22.90	22.20	22.48	22.48	0.99%	1,974,806
Feb 24, 2026	21.91	22.35	21.85	22.26	22.26	1.88%	1,889,303
Feb 13, 2026	21.63	22.54	21.63	21.85	21.85	0.14%	2,463,734
Feb 12, 2026	21.84	21.96	21.36	21.82	21.82	0.74%	2,353,400
Feb 11, 2026	21.69	21.89	21.52	21.66	21.66	0.32%	1,974,867
Feb 10, 2026	21.80	21.89	21.56	21.59	21.59	-1.01%	2,150,610
Feb 9, 2026	21.46	21.95	21.21	21.81	21.81	2.88%	2,746,990
Feb 6, 2026	21.02	21.68	20.75	21.20	21.20	0.76%	2,805,409
Feb 5, 2026	20.99	21.41	20.78	21.04	21.04	0.24%	2,547,645
Feb 4, 2026	21.06	21.29	20.55	20.99	20.99	-0.05%	3,093,171
Feb 3, 2026	20.53	21.00	20.22	21.00	21.00	3.35%	3,426,959
Feb 2, 2026	20.90	21.19	20.24	20.32	20.32	-3.56%	4,196,568
Jan 30, 2026	20.36	21.08	20.16	21.07	21.07	2.83%	2,748,937
Jan 29, 2026	20.26	20.99	20.10	20.49	20.49	0.49%	3,314,434
Jan 28, 2026	20.52	20.74	20.31	20.39	20.39	-0.44%	1,800,808
Jan 27, 2026	20.31	20.77	19.86	20.48	20.48	0.74%	2,806,234
Jan 26, 2026	20.95	21.15	19.94	20.33	20.33	-3.19%	3,179,981
Jan 23, 2026	20.34	21.07	20.23	21.00	21.00	3.45%	2,494,001
Jan 22, 2026	20.16	20.52	19.90	20.30	20.30	0.69%	2,292,232
Jan 21, 2026	19.49	20.33	19.40	20.16	20.16	3.07%	2,861,719
Jan 20, 2026	19.75	19.78	19.36	19.56	19.56	0.31%	2,195,974
Jan 19, 2026	18.93	19.51	18.85	19.50	19.50	3.07%	2,435,707
Jan 16, 2026	18.94	19.23	18.72	18.92	18.92	0.64%	2,455,687
Jan 15, 2026	18.60	18.96	18.46	18.80	18.80	0.86%	2,080,668
Jan 14, 2026	18.71	18.99	18.38	18.64	18.64	0.22%	2,608,967
Jan 13, 2026	18.67	18.89	18.40	18.60	18.60	-0.27%	2,351,700
Jan 12, 2026	18.56	18.70	18.29	18.65	18.65	1.08%	2,501,700
Jan 9, 2026	18.36	18.54	18.26	18.45	18.45	0.54%	2,074,900
Jan 8, 2026	17.93	18.43	17.74	18.35	18.35	2.40%	2,698,254
Jan 7, 2026	18.09	18.20	17.84	17.92	17.92	-0.99%	1,736,054