SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	22.55	23.20	21.30	21.30	21.30	-9.21%	2,286,969
Oct 29, 2026	24.60	24.60	23.30	23.46	23.46	-4.63%	1,664,480
Oct 28, 2026	24.18	25.05	23.89	24.60	24.60	1.99%	1,256,611
Oct 27, 2026	25.89	26.21	24.10	24.12	24.12	-5.00%	1,077,580
Oct 26, 2026	24.98	26.33	24.20	25.39	25.39	0.75%	1,733,900
Oct 23, 2026	23.98	25.40	22.54	25.20	25.20	3.36%	2,217,425
Oct 22, 2026	25.75	25.76	24.38	24.38	24.38	-4.84%	1,164,200
Oct 21, 2026	26.20	26.20	25.53	25.62	25.62	-0.31%	982,640
Oct 20, 2026	24.61	26.10	24.20	25.70	25.70	3.50%	1,417,725
Oct 19, 2026	25.13	25.67	23.65	24.83	24.83	-1.23%	1,268,900
Oct 16, 2026	25.90	26.03	24.89	25.14	25.14	0.08%	1,467,481
Oct 15, 2026	25.21	25.83	24.85	25.12	25.12	-3.01%	1,612,735
Oct 14, 2026	27.24	27.30	25.83	25.90	25.90	-3.21%	1,870,141
Oct 13, 2026	25.77	27.68	24.90	26.76	26.76	2.10%	1,966,210
Oct 12, 2026	27.00	27.00	25.86	26.21	26.21	-3.00%	1,164,300
Oct 9, 2026	26.63	27.02	25.00	27.02	27.02	0.75%	1,575,353
Oct 8, 2026	26.97	27.88	26.44	26.82	26.82	-1.32%	1,473,200
Sep 30, 2026	27.78	28.00	26.72	27.18	27.18	-1.38%	1,130,880
Sep 29, 2026	26.92	27.97	26.78	27.56	27.56	1.32%	1,194,202
Sep 28, 2026	27.61	27.93	26.66	27.20	27.20	-1.48%	1,546,762
Sep 24, 2026	27.88	28.14	27.20	27.61	27.61	-1.11%	1,515,800
Sep 23, 2026	29.15	29.15	27.80	27.92	27.92	-4.09%	2,381,800
Sep 22, 2026	27.76	29.59	27.44	29.11	29.11	5.32%	2,607,900
Sep 21, 2026	27.07	28.08	26.60	27.64	27.64	2.33%	1,897,900
Sep 18, 2026	28.00	28.00	26.66	27.01	27.01	1.05%	1,772,000
Sep 17, 2026	26.59	27.10	26.22	26.73	26.73	0.15%	1,281,300
Sep 16, 2026	26.18	26.97	25.70	26.69	26.69	1.48%	2,201,100
Sep 15, 2026	27.41	27.99	26.24	26.30	26.30	-3.94%	1,719,300
Sep 14, 2026	26.83	27.68	26.42	27.38	27.38	1.90%	2,236,600
Sep 11, 2026	28.05	28.16	26.50	26.87	26.87	-4.21%	2,135,700
Sep 10, 2026	28.59	28.71	27.81	28.05	28.05	-1.99%	1,326,300
Sep 9, 2026	28.85	29.16	28.33	28.62	28.62	-0.52%	1,410,861
Sep 8, 2026	29.75	29.75	28.50	28.77	28.77	-1.37%	1,998,297
Sep 7, 2026	29.80	30.20	28.76	29.17	29.17	-1.55%	2,608,300
Sep 4, 2026	30.05	30.86	29.34	29.63	29.63	-1.10%	2,261,620
Sep 3, 2026	30.31	30.80	29.50	29.96	29.96	-1.58%	1,689,970
Sep 2, 2026	30.44	30.77	29.98	30.44	30.44	-0.59%	1,619,021
Sep 1, 2026	31.09	31.14	30.09	30.62	30.62	-1.70%	1,995,022
Aug 31, 2026	30.06	31.26	30.03	31.15	31.15	1.96%	1,861,200
Aug 28, 2026	31.16	31.62	30.50	30.55	30.55	-1.58%	2,259,980
Aug 27, 2026	31.39	31.87	30.50	31.04	31.04	-1.12%	2,244,200
Aug 26, 2026	31.81	31.88	30.10	31.39	31.39	-1.32%	2,700,900
Aug 25, 2026	29.07	32.19	28.31	31.81	31.81	8.34%	4,222,084
Aug 24, 2026	30.45	30.80	29.01	29.36	29.36	-2.72%	2,745,980
Aug 21, 2026	31.08	31.28	29.77	30.18	30.18	-2.52%	2,281,924
Aug 20, 2026	30.69	31.75	30.32	30.96	30.96	1.08%	2,839,973
Aug 19, 2026	31.78	32.50	30.43	30.63	30.63	-5.90%	2,782,458
Aug 18, 2026	33.63	33.98	32.35	32.55	32.55	-2.46%	3,669,585
Aug 17, 2026	31.85	33.53	31.02	33.37	33.37	6.04%	5,926,822
Aug 14, 2026	35.01	35.55	31.20	31.47	31.47	-10.55%	7,393,898