SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	30.80	32.18	29.81	31.58	31.58	2.67%	3,567,750
Dec 17, 2025	29.30	31.52	29.30	30.76	30.76	3.60%	2,368,501
Dec 16, 2025	29.70	30.07	29.10	29.69	29.69	-1.13%	1,633,140
Dec 15, 2025	28.73	30.38	28.54	30.03	30.03	3.87%	2,241,381
Dec 12, 2025	29.25	29.88	28.81	28.91	28.91	-0.79%	1,307,880
Dec 11, 2025	30.26	30.26	28.91	29.14	29.14	-3.38%	1,933,944
Dec 10, 2025	30.12	30.60	29.81	30.16	30.16	0.13%	1,937,500
Dec 9, 2025	29.50	30.66	29.00	30.12	30.12	2.52%	2,753,107
Dec 8, 2025	28.37	29.47	28.37	29.38	29.38	3.52%	1,480,852
Dec 5, 2025	27.75	28.89	27.32	28.38	28.38	2.27%	1,566,070
Dec 4, 2025	28.74	28.74	27.55	27.75	27.75	-3.18%	1,870,850
Dec 3, 2025	29.12	30.16	28.45	28.66	28.66	-1.95%	1,711,613
Dec 2, 2025	29.40	29.48	28.41	29.23	29.23	0.52%	1,712,922
Dec 1, 2025	29.44	30.16	28.95	29.08	29.08	-1.29%	1,895,520
Nov 28, 2025	28.95	29.55	28.68	29.46	29.46	1.66%	1,270,840
Nov 27, 2025	28.55	29.38	28.42	28.98	28.98	1.40%	1,214,080
Nov 26, 2025	29.10	29.89	28.53	28.58	28.58	-2.26%	1,318,220
Nov 25, 2025	29.00	29.62	29.00	29.24	29.24	1.07%	1,100,500
Nov 24, 2025	28.74	29.25	28.08	28.93	28.93	3.03%	1,841,200
Nov 21, 2025	29.35	29.93	28.00	28.08	28.08	-5.14%	2,311,287
Nov 20, 2025	29.99	30.16	28.85	29.60	29.60	-0.03%	1,720,526
Nov 19, 2025	31.33	31.85	29.56	29.61	29.61	-5.10%	2,726,293
Nov 18, 2025	31.27	31.53	30.92	31.20	31.20	-0.06%	1,827,741
Nov 17, 2025	31.53	31.71	30.32	31.22	31.22	-1.39%	2,812,507
Nov 14, 2025	31.71	32.60	31.20	31.66	31.66	-0.88%	3,368,886
Nov 13, 2025	30.23	32.35	29.45	31.94	31.94	5.66%	4,766,806