SHE:300535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	15.05	15.09	14.50	14.64	14.53	-2.79%	2,010,293
Jun 16, 2026	14.99	15.28	14.52	15.06	14.95	0.53%	2,250,746
Jun 15, 2026	15.50	15.78	14.79	14.98	14.87	-1.83%	2,189,600
Jun 12, 2026	15.28	15.49	14.91	15.26	15.14	1.33%	1,935,192
Jun 11, 2026	15.32	15.39	14.70	15.06	14.95	-0.59%	2,183,226
Jun 10, 2026	15.22	15.55	14.75	15.15	15.03	-1.11%	2,089,168
Jun 9, 2026	15.27	15.88	15.15	15.32	15.20	1.26%	2,524,267
Jun 8, 2026	15.45	16.00	14.86	15.13	15.01	-4.72%	2,602,339
Jun 5, 2026	15.38	15.97	14.90	15.88	15.76	3.52%	3,241,972
Jun 4, 2026	15.66	15.69	15.11	15.34	15.22	-2.23%	2,261,437
Jun 3, 2026	15.95	16.11	15.52	15.69	15.57	-2.00%	2,457,980
Jun 2, 2026	16.70	17.20	15.83	16.01	15.89	-3.96%	3,180,545
Jun 1, 2026	16.33	16.93	16.00	16.67	16.54	1.89%	3,343,400
May 29, 2026	16.90	17.10	16.14	16.36	16.24	-3.31%	2,251,585
May 28, 2026	16.75	17.08	16.35	16.92	16.79	0.53%	2,303,934
May 27, 2026	17.42	17.42	16.34	16.83	16.70	-2.89%	3,160,235
May 26, 2026	17.17	17.68	17.03	17.33	17.20	-0.17%	2,879,753
May 25, 2026	18.15	18.39	17.17	17.36	17.23	-4.19%	2,755,334
May 22, 2026	17.65	18.24	17.32	18.12	17.98	2.95%	2,400,437