SHE:300535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.75	17.08	16.35	16.92	16.92	0.53%	2,303,934
May 27, 2026	17.42	17.42	16.34	16.83	16.83	-2.89%	3,160,235
May 26, 2026	17.17	17.68	17.03	17.33	17.33	-0.17%	2,879,753
May 25, 2026	18.15	18.39	17.17	17.36	17.36	-4.19%	2,755,334
May 22, 2026	17.65	18.24	17.32	18.12	18.12	2.95%	2,400,437
May 21, 2026	18.31	18.59	17.45	17.60	17.60	-3.88%	2,566,969
May 20, 2026	18.45	18.47	18.00	18.31	18.31	-0.87%	2,139,401
May 19, 2026	18.56	18.90	18.13	18.47	18.47	-0.65%	2,226,634
May 18, 2026	18.24	18.77	17.77	18.59	18.59	3.39%	3,356,801
May 15, 2026	18.44	18.60	17.80	17.98	17.98	-2.60%	2,924,117
May 14, 2026	18.53	18.74	18.10	18.46	18.46	-0.05%	2,624,546
May 13, 2026	18.90	18.90	18.31	18.47	18.47	-1.76%	2,197,837
May 12, 2026	19.20	19.24	18.65	18.80	18.80	-1.62%	2,168,263
May 11, 2026	19.49	19.49	18.83	19.11	19.11	-1.24%	3,373,206
May 8, 2026	19.28	19.42	19.11	19.35	19.35	0.31%	2,736,238
May 7, 2026	19.40	19.68	19.21	19.29	19.29	-0.36%	3,468,001
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