SHE:300535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.90	12.90	12.35	12.59	12.59	-0.55%	346,100
Nov 2, 2026	12.54	12.74	12.17	12.66	12.66	1.20%	2,681,034
Oct 30, 2026	12.90	13.39	12.50	12.51	12.51	-4.14%	1,982,768
Oct 29, 2026	13.43	13.45	13.02	13.05	13.05	-2.97%	1,862,600
Oct 28, 2026	13.68	13.85	13.32	13.45	13.45	-1.03%	2,242,967
Oct 27, 2026	14.21	14.34	13.52	13.59	13.59	-3.96%	1,520,900
Oct 26, 2026	14.20	14.40	13.87	14.15	14.15	-1.39%	1,895,900
Oct 23, 2026	13.83	14.35	13.24	14.35	14.35	2.14%	2,364,300
Oct 22, 2026	14.30	14.65	14.05	14.05	14.05	-2.77%	1,738,800
Oct 21, 2026	14.55	14.82	14.40	14.45	14.45	-1.16%	1,474,868
Oct 20, 2026	14.45	14.83	14.26	14.62	14.62	1.18%	1,407,000
Oct 19, 2026	14.64	14.66	14.05	14.45	14.45	-1.77%	2,740,900
Oct 16, 2026	14.66	15.17	14.50	14.71	14.71	2.44%	2,577,800
Oct 15, 2026	14.48	14.82	14.17	14.36	14.36	-2.78%	2,630,768
Oct 14, 2026	15.48	15.72	14.69	14.77	14.77	-5.26%	1,988,368
Oct 13, 2026	15.32	15.73	14.58	15.59	15.59	1.83%	2,524,420
Oct 12, 2026	15.55	15.75	15.13	15.31	15.31	-1.54%	2,371,400
Oct 9, 2026	15.61	15.82	14.78	15.55	15.55	-0.83%	2,500,134
Oct 8, 2026	15.84	16.10	15.56	15.68	15.68	-1.20%	1,594,234
Sep 30, 2026	15.98	16.13	15.66	15.87	15.87	-0.44%	1,644,829
Sep 29, 2026	15.65	16.05	15.41	15.94	15.94	1.85%	1,811,229
Sep 28, 2026	15.75	15.92	15.43	15.65	15.65	-1.07%	2,079,836
Sep 24, 2026	15.73	16.03	15.68	15.82	15.82	-0.13%	1,599,819
Sep 23, 2026	15.86	15.98	15.55	15.84	15.84	0.89%	2,032,301
Sep 22, 2026	15.64	15.98	15.49	15.70	15.70	0.83%	2,222,948
Sep 21, 2026	15.25	15.65	15.16	15.57	15.57	2.10%	2,251,000
Sep 18, 2026	15.38	15.51	15.11	15.25	15.25	0.20%	1,744,900
Sep 17, 2026	15.03	15.36	14.82	15.22	15.22	1.13%	1,978,500
Sep 16, 2026	14.90	15.20	14.67	15.05	15.05	0.33%	1,793,067
Sep 15, 2026	15.64	15.64	14.88	15.00	15.00	-4.09%	2,367,350
Sep 14, 2026	15.37	15.92	15.15	15.64	15.64	1.49%	2,343,900
Sep 11, 2026	16.05	16.06	15.06	15.41	15.41	-4.05%	3,015,050
Sep 10, 2026	16.28	16.32	15.91	16.06	16.06	-0.99%	1,757,034
Sep 9, 2026	16.40	16.52	16.14	16.22	16.22	-1.99%	2,043,248
Sep 8, 2026	16.56	16.56	16.25	16.55	16.55	0.49%	1,344,334
Sep 7, 2026	16.34	16.62	16.26	16.47	16.47	0.73%	1,629,500
Sep 4, 2026	16.48	16.76	16.22	16.35	16.35	-0.67%	1,971,821
Sep 3, 2026	16.70	16.97	16.39	16.46	16.46	-1.73%	2,068,488
Sep 2, 2026	16.80	17.00	16.58	16.75	16.75	-1.70%	2,054,605
Sep 1, 2026	17.09	17.26	16.85	17.04	17.04	-0.23%	2,211,066
Aug 31, 2026	17.21	17.21	16.80	17.08	17.08	0.12%	2,028,867
Aug 28, 2026	17.27	17.27	16.95	17.06	17.06	-0.47%	1,755,700
Aug 27, 2026	16.55	17.63	16.48	17.14	17.14	2.39%	3,605,386
Aug 26, 2026	17.02	17.48	16.61	16.74	16.74	-2.22%	3,144,900
Aug 25, 2026	16.66	17.75	16.50	17.12	17.12	0.77%	3,765,329
Aug 24, 2026	17.34	17.34	16.60	16.99	16.99	-0.76%	3,893,454
Aug 21, 2026	16.46	17.27	16.45	17.12	17.12	4.07%	4,928,385
Aug 20, 2026	16.20	16.59	15.86	16.45	16.45	3.72%	3,229,300
Aug 19, 2026	16.44	16.64	15.73	15.86	15.86	-4.52%	4,201,277
Aug 18, 2026	16.68	17.48	16.45	16.61	16.61	-1.13%	7,839,520