SHE:300535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.29	20.29	19.03	19.36	19.36	-2.17%	5,960,778
Apr 30, 2026	19.49	19.90	19.49	19.79	19.79	1.54%	3,029,054
Apr 29, 2026	18.82	19.70	18.76	19.49	19.49	3.23%	5,312,655
Apr 28, 2026	19.65	19.77	18.25	18.88	18.88	-7.04%	7,676,836
Apr 27, 2026	19.82	20.45	19.55	20.31	20.31	2.47%	3,425,900
Apr 24, 2026	19.42	19.98	19.18	19.82	19.82	1.38%	1,927,134
Apr 23, 2026	19.90	19.90	19.48	19.55	19.55	-1.26%	1,869,918
Apr 22, 2026	19.95	19.95	19.51	19.80	19.80	-	1,299,375
Apr 21, 2026	19.70	20.14	19.50	19.80	19.80	0.66%	2,015,000
Apr 20, 2026	19.77	19.77	19.36	19.67	19.67	-0.05%	2,016,642
Apr 17, 2026	19.92	19.96	19.50	19.68	19.68	-1.20%	1,889,500
Apr 16, 2026	19.13	19.99	18.97	19.92	19.92	4.13%	2,057,342
Apr 15, 2026	19.25	19.42	19.07	19.13	19.13	-	1,999,300
Apr 14, 2026	19.49	19.53	18.83	19.13	19.13	-1.49%	2,586,400
Apr 13, 2026	19.21	19.55	19.10	19.42	19.42	0.10%	2,117,634
Apr 10, 2026	19.54	19.71	19.31	19.40	19.40	0.52%	1,771,500
Apr 9, 2026	19.97	19.97	19.15	19.30	19.30	-3.36%	2,186,100
Apr 8, 2026	19.64	20.08	19.35	19.97	19.97	4.50%	2,844,443
Apr 7, 2026	18.44	19.22	18.01	19.11	19.11	4.54%	3,432,969
Apr 3, 2026	19.06	19.21	18.05	18.28	18.28	-3.64%	2,728,000
Apr 2, 2026	19.84	19.84	18.70	18.97	18.97	-3.26%	2,550,519
Apr 1, 2026	19.75	20.09	19.41	19.61	19.61	1.24%	2,512,200
Mar 31, 2026	19.90	20.13	19.20	19.37	19.37	-2.42%	2,779,768
Mar 30, 2026	19.46	20.00	19.30	19.85	19.85	0.20%	2,772,300
Mar 27, 2026	19.10	19.91	19.10	19.81	19.81	1.49%	3,142,700
Mar 26, 2026	20.12	20.19	19.14	19.52	19.52	-1.81%	3,295,435
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