SHE:300535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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