SHE:300535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	15.39	17.62	15.37	16.80	16.80	10.09%	10,609,530
Aug 14, 2026	15.27	15.36	15.00	15.26	15.26	-0.07%	1,749,200
Aug 13, 2026	15.51	15.57	15.20	15.27	15.27	-1.55%	1,954,400
Aug 12, 2026	15.61	15.79	15.41	15.51	15.51	-0.89%	1,659,500
Aug 11, 2026	15.38	15.75	15.10	15.65	15.65	0.97%	3,179,680
Aug 10, 2026	14.61	15.55	14.48	15.50	15.50	6.53%	3,073,744
Aug 7, 2026	14.56	14.70	14.24	14.55	14.55	-0.14%	2,369,200
Aug 6, 2026	14.63	14.75	14.35	14.57	14.57	-0.61%	2,138,235
Aug 5, 2026	14.51	14.84	14.37	14.66	14.66	0.48%	2,509,500
Aug 4, 2026	14.17	14.87	14.14	14.59	14.59	2.89%	3,142,600
Aug 3, 2026	13.49	14.23	13.37	14.18	14.18	5.11%	2,819,900
Jul 31, 2026	13.05	13.63	13.05	13.49	13.49	2.74%	1,829,500
Jul 30, 2026	13.12	13.42	12.89	13.13	13.13	0.08%	2,192,700
Jul 29, 2026	12.84	13.27	12.84	13.12	13.12	2.18%	2,001,100
Jul 28, 2026	12.79	13.08	12.72	12.84	12.84	0.47%	1,555,269
Jul 27, 2026	12.48	12.90	12.47	12.78	12.78	2.90%	1,726,000
Jul 24, 2026	12.59	12.66	12.17	12.42	12.42	-1.90%	2,327,300
Jul 23, 2026	12.13	12.70	12.07	12.66	12.66	4.28%	2,322,172
Jul 22, 2026	12.32	12.62	12.01	12.14	12.14	-3.11%	2,352,734
Jul 21, 2026	12.83	12.88	11.90	12.53	12.53	-2.72%	3,840,800
Jul 20, 2026	13.29	13.71	12.53	12.88	12.88	-2.79%	3,034,667
Jul 17, 2026	13.88	14.05	13.06	13.25	13.25	-3.78%	2,796,200
Jul 16, 2026	13.69	14.10	13.48	13.77	13.77	0.58%	1,699,370
Jul 15, 2026	13.55	13.85	13.45	13.69	13.69	0.22%	1,604,700
Jul 14, 2026	13.21	13.69	13.01	13.66	13.66	3.88%	2,196,171
Jul 13, 2026	13.70	13.75	13.13	13.15	13.15	-4.01%	1,825,600
Jul 10, 2026	13.38	14.05	13.08	13.70	13.70	2.32%	2,488,471
Jul 9, 2026	13.39	13.58	13.00	13.39	13.39	-0.30%	1,685,473
Jul 8, 2026	13.68	13.89	13.31	13.43	13.43	-1.72%	1,410,200
Jul 7, 2026	14.24	14.30	13.62	13.77	13.67	-3.57%	2,145,400
Jul 6, 2026	14.54	14.78	14.16	14.28	14.17	-1.18%	2,259,500
Jul 3, 2026	14.16	14.63	14.05	14.45	14.34	2.85%	2,470,100
Jul 2, 2026	14.11	14.62	13.89	14.05	13.94	-0.28%	2,420,200
Jul 1, 2026	13.62	14.32	13.58	14.09	13.98	3.37%	2,568,692
Jun 30, 2026	13.59	13.88	13.41	13.63	13.53	-0.07%	2,143,706
Jun 29, 2026	13.71	13.94	13.22	13.64	13.54	-0.44%	2,945,500
Jun 26, 2026	13.98	14.01	13.50	13.70	13.60	-2.70%	2,553,237
Jun 25, 2026	14.50	14.50	14.00	14.08	13.97	-2.36%	2,553,500
Jun 24, 2026	15.25	15.25	14.36	14.42	14.31	-5.44%	2,989,800
Jun 23, 2026	14.82	15.58	14.66	15.25	15.13	2.62%	2,954,002
Jun 22, 2026	14.35	14.95	13.81	14.86	14.75	2.13%	3,228,934
Jun 18, 2026	14.50	14.86	14.20	14.55	14.44	-0.61%	2,040,668