SHE:300535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	18.20	18.60	17.99	18.10	18.10	-0.33%	2,901,700
Jan 5, 2026	18.00	18.52	17.92	18.16	18.16	1.68%	3,678,156
Dec 31, 2025	17.78	18.02	17.50	17.86	17.86	0.28%	2,174,934
Dec 30, 2025	17.93	18.11	17.67	17.81	17.81	-0.22%	1,653,900
Dec 29, 2025	17.86	18.00	17.63	17.85	17.85	-	2,244,436
Dec 26, 2025	18.19	18.28	17.80	17.85	17.85	-2.30%	2,462,191
Dec 25, 2025	18.16	18.39	17.98	18.27	18.27	1.05%	2,103,667
Dec 24, 2025	18.02	18.10	17.79	18.08	18.08	1.35%	1,610,971
Dec 23, 2025	17.92	17.94	17.60	17.84	17.84	0.73%	2,102,000
Dec 22, 2025	17.99	18.31	17.71	17.71	17.71	-1.61%	2,291,504
Dec 19, 2025	17.60	18.08	17.60	18.00	18.00	2.74%	1,792,275
Dec 18, 2025	17.17	17.90	17.10	17.52	17.52	1.68%	2,324,000
Dec 17, 2025	17.09	17.34	16.73	17.23	17.23	1.06%	1,993,700
Dec 16, 2025	17.45	17.52	16.98	17.05	17.05	-2.12%	1,661,635
Dec 15, 2025	17.21	17.53	17.04	17.42	17.42	1.04%	2,471,840
Dec 12, 2025	17.77	17.99	17.10	17.24	17.24	-2.21%	3,069,034
Dec 11, 2025	18.18	18.33	17.59	17.63	17.63	-2.49%	2,276,800
Dec 10, 2025	18.67	18.88	18.08	18.08	18.08	-3.16%	1,912,384
Dec 9, 2025	19.02	19.11	18.57	18.67	18.67	-2.20%	1,896,500
Dec 8, 2025	19.03	19.24	18.90	19.09	19.09	0.63%	2,201,070
Dec 5, 2025	18.81	19.07	18.68	18.97	18.97	0.42%	1,642,569
Dec 4, 2025	19.18	19.33	18.72	18.89	18.89	-1.51%	1,599,600
Dec 3, 2025	19.39	19.39	19.04	19.18	19.18	-1.08%	2,007,926
Dec 2, 2025	19.53	19.55	19.16	19.39	19.39	-0.67%	1,760,034
Dec 1, 2025	19.85	20.04	19.41	19.52	19.52	-1.11%	2,394,601
Nov 28, 2025	19.78	19.83	19.35	19.74	19.74	0.20%	2,654,901
Nov 27, 2025	19.40	19.83	19.23	19.70	19.70	1.60%	2,688,534
Nov 26, 2025	20.98	20.98	19.14	19.39	19.39	-0.21%	3,848,900
Nov 25, 2025	19.14	19.85	19.10	19.43	19.43	1.46%	2,055,834
Nov 24, 2025	18.86	19.40	18.69	19.15	19.15	1.92%	3,052,669
Nov 21, 2025	20.09	20.44	18.75	18.79	18.79	-7.62%	3,469,435
Nov 20, 2025	20.33	20.81	20.16	20.34	20.34	-0.20%	2,176,867