SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.26	41.39	39.52	39.97	39.97	-3.87%	3,727,321
May 26, 2026	42.92	43.91	41.02	41.58	41.58	-3.12%	3,561,871
May 25, 2026	43.33	43.70	40.68	42.92	42.92	0.80%	5,568,656
May 22, 2026	41.02	44.10	39.50	42.58	42.58	3.00%	5,818,902
May 21, 2026	41.93	43.88	40.08	41.34	41.34	0.56%	6,579,209
May 20, 2026	39.84	41.50	39.22	41.11	41.11	3.21%	6,471,363
May 19, 2026	37.22	39.93	36.08	39.83	39.83	8.17%	6,913,154
May 18, 2026	33.85	37.37	32.90	36.82	36.82	12.32%	6,216,986
May 15, 2026	33.74	33.97	32.61	32.78	32.78	-2.85%	2,052,813
May 14, 2026	34.30	35.54	33.68	33.74	33.74	-0.79%	2,093,120
May 13, 2026	33.79	34.78	33.33	34.01	34.01	0.68%	1,982,355
May 12, 2026	34.12	34.59	33.26	33.78	33.78	-1.17%	1,718,500
May 11, 2026	34.08	35.00	34.06	34.18	34.18	-0.41%	1,906,746
May 8, 2026	34.60	34.70	33.98	34.32	34.32	-0.15%	1,272,200
May 7, 2026	33.06	34.84	33.06	34.37	34.37	3.21%	2,509,460
May 6, 2026	34.50	34.92	33.07	33.30	33.30	-2.94%	2,549,945
Apr 30, 2026	32.40	34.33	32.10	34.31	34.31	5.99%	2,770,080
Apr 29, 2026	31.09	32.76	31.09	32.37	32.37	2.89%	1,944,942
Apr 28, 2026	31.79	32.26	31.15	31.46	31.46	-1.29%	1,470,080
Apr 27, 2026	31.57	32.27	31.00	31.87	31.87	0.41%	1,765,880
Apr 24, 2026	30.85	32.17	30.13	31.74	31.74	1.86%	2,216,616
Apr 23, 2026	31.75	31.98	31.00	31.16	31.16	-1.86%	1,289,543
Apr 22, 2026	31.60	32.11	31.23	31.75	31.75	0.41%	1,228,484
Apr 21, 2026	31.82	31.87	30.82	31.62	31.62	-0.82%	2,285,083
Apr 20, 2026	33.21	33.54	31.66	31.88	31.88	-4.18%	3,140,460
Apr 17, 2026	32.56	33.73	32.04	33.27	33.27	1.93%	2,731,791
Apr 16, 2026	31.09	33.47	30.35	32.64	32.64	6.63%	3,122,140
Apr 15, 2026	30.30	31.57	29.99	30.61	30.61	1.76%	1,810,800
Apr 14, 2026	29.59	30.60	29.51	30.08	30.08	1.72%	1,900,100
Apr 13, 2026	29.53	30.00	28.58	29.57	29.57	-0.47%	1,261,540
Apr 10, 2026	29.79	30.29	29.63	29.71	29.71	0.78%	1,012,400
Apr 9, 2026	29.99	30.10	29.35	29.48	29.48	-2.06%	1,365,540
Apr 8, 2026	28.84	30.15	28.84	30.10	30.10	6.44%	1,768,811
Apr 7, 2026	27.58	28.42	27.32	28.28	28.28	3.06%	1,553,958
Apr 3, 2026	28.54	28.66	27.18	27.44	27.44	-3.38%	1,770,640
Apr 2, 2026	29.48	29.75	28.18	28.40	28.40	-3.96%	1,740,204
Apr 1, 2026	29.60	29.99	29.15	29.57	29.57	3.75%	2,299,151
Mar 31, 2026	29.37	29.75	28.49	28.50	28.50	-2.43%	1,404,251
Mar 30, 2026	28.84	29.35	28.16	29.21	29.21	1.07%	1,726,289
Mar 27, 2026	28.33	29.13	28.00	28.90	28.90	1.83%	1,614,560
Mar 26, 2026	29.49	29.77	28.20	28.38	28.38	-3.57%	1,554,700
Mar 25, 2026	29.14	30.13	29.10	29.43	29.43	1.98%	2,279,568
Mar 24, 2026	29.00	29.20	27.74	28.86	28.86	4.04%	2,700,780
Mar 23, 2026	30.00	30.19	27.40	27.74	27.74	-8.48%	2,483,184
Mar 20, 2026	32.31	32.65	30.01	30.31	30.31	-5.25%	3,708,720
Mar 19, 2026	32.93	33.23	31.70	31.99	31.99	-3.85%	1,239,800
Mar 18, 2026	32.83	33.48	32.51	33.27	33.27	2.37%	1,114,080
Mar 17, 2026	33.97	33.99	32.40	32.50	32.50	-3.27%	1,132,200
Mar 16, 2026	32.50	33.93	32.20	33.60	33.60	3.29%	1,760,240
Mar 13, 2026	32.58	32.97	32.22	32.53	32.53	-0.49%	1,500,152