SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	35.21	35.55	34.73	35.20	35.20	2.33%	1,095,000
Mar 9, 2026	34.78	35.10	33.50	34.40	34.40	-2.05%	1,811,780
Mar 6, 2026	34.38	35.30	34.00	35.12	35.12	2.57%	1,508,328
Mar 5, 2026	34.10	34.78	33.31	34.24	34.24	3.01%	1,963,860
Mar 4, 2026	32.70	33.96	32.08	33.24	33.24	1.65%	2,456,150
Mar 3, 2026	35.88	35.95	32.32	32.70	32.70	-7.91%	3,432,439
Mar 2, 2026	36.65	37.66	35.40	35.51	35.51	-5.21%	3,640,660
Feb 27, 2026	36.60	38.20	36.51	37.46	37.46	2.41%	2,391,607
Feb 26, 2026	36.98	37.20	36.10	36.58	36.58	-0.44%	1,958,499
Feb 25, 2026	37.25	38.20	36.48	36.74	36.74	-1.37%	2,613,757
Feb 24, 2026	39.62	39.75	36.85	37.25	37.25	-5.10%	3,795,997
Feb 13, 2026	36.08	40.58	35.86	39.25	39.25	9.03%	5,435,230
Feb 12, 2026	36.79	36.88	35.92	36.00	36.00	-1.56%	1,793,044
Feb 11, 2026	37.68	38.92	36.36	36.57	36.57	-2.95%	1,537,110
Feb 10, 2026	38.51	38.51	36.71	37.68	37.68	-0.32%	2,628,500
Feb 9, 2026	36.74	38.81	35.99	37.80	37.80	3.70%	4,015,180
Feb 6, 2026	36.60	37.30	35.60	36.45	36.45	-1.49%	2,261,060
Feb 5, 2026	36.75	37.88	35.40	37.00	37.00	2.35%	2,659,540
Feb 4, 2026	36.46	37.00	35.38	36.15	36.15	-1.31%	3,601,117
Feb 3, 2026	35.63	36.98	35.36	36.63	36.63	3.97%	2,733,540
Feb 2, 2026	38.11	38.50	34.88	35.23	35.23	-8.61%	3,444,289
Jan 30, 2026	38.38	39.33	37.74	38.55	38.55	0.23%	2,031,876
Jan 29, 2026	38.26	40.79	37.88	38.46	38.46	-0.23%	2,672,660
Jan 28, 2026	38.46	39.81	37.86	38.55	38.55	0.13%	3,047,940
Jan 27, 2026	40.62	40.62	37.88	38.50	38.50	-5.82%	2,928,244
Jan 26, 2026	39.39	41.29	37.80	40.88	40.88	1.01%	4,973,820
Jan 23, 2026	38.77	42.66	38.57	40.47	40.47	4.68%	4,570,275
Jan 22, 2026	36.30	39.78	35.92	38.66	38.66	7.60%	4,399,060
Jan 21, 2026	35.60	36.45	35.30	35.93	35.93	1.21%	1,583,095
Jan 20, 2026	37.00	37.00	35.30	35.50	35.50	-3.06%	1,827,880
Jan 19, 2026	36.44	37.03	35.78	36.62	36.62	0.25%	1,838,900
Jan 16, 2026	36.88	37.85	36.07	36.53	36.53	-0.87%	1,832,380
Jan 15, 2026	37.62	38.22	36.18	36.85	36.85	-3.61%	2,553,820
Jan 14, 2026	37.20	38.69	36.81	38.23	38.23	2.47%	4,470,420
Jan 13, 2026	37.00	39.50	36.60	37.31	37.31	1.66%	5,203,830
Jan 12, 2026	37.40	37.70	35.54	36.70	36.70	-1.29%	5,127,876
Jan 9, 2026	37.55	37.88	36.13	37.18	37.18	1.56%	3,193,738
Jan 8, 2026	35.10	37.37	35.10	36.61	36.61	2.92%	4,137,691
Jan 7, 2026	33.06	37.88	33.06	35.57	35.57	8.68%	6,852,789
Jan 6, 2026	32.37	33.58	32.01	32.73	32.73	1.58%	2,218,170
Jan 5, 2026	30.34	32.80	30.28	32.22	32.22	6.20%	2,610,180
Dec 31, 2025	31.32	31.32	30.21	30.34	30.34	-2.22%	1,518,590
Dec 30, 2025	32.97	32.97	30.82	31.03	31.03	-5.08%	2,049,220
Dec 29, 2025	32.18	32.78	31.73	32.69	32.69	1.58%	2,047,800
Dec 26, 2025	31.55	32.50	31.11	32.18	32.18	3.07%	2,700,980
Dec 25, 2025	31.78	31.90	30.91	31.22	31.22	-1.76%	2,977,567
Dec 24, 2025	32.20	32.66	31.50	31.78	31.78	-1.46%	1,403,760
Dec 23, 2025	31.99	32.30	30.81	32.25	32.25	2.22%	2,116,800
Dec 22, 2025	32.06	32.68	31.46	31.55	31.55	-1.59%	2,400,851
Dec 19, 2025	31.57	32.47	31.25	32.06	32.06	1.52%	2,628,457