SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.98	25.90	23.90	25.29	25.29	5.46%	4,670,105
Jul 30, 2026	23.38	24.90	22.91	23.98	23.98	2.74%	5,439,759
Jul 29, 2026	22.66	23.55	21.65	23.34	23.34	3.96%	5,077,284
Jul 28, 2026	21.73	24.00	21.44	22.45	22.45	3.31%	4,282,575
Jul 27, 2026	21.05	21.94	20.90	21.73	21.73	2.21%	2,712,109
Jul 24, 2026	21.46	21.59	20.81	21.26	21.26	-1.67%	2,663,671
Jul 23, 2026	20.85	21.70	20.69	21.62	21.62	2.76%	3,184,255
Jul 22, 2026	21.00	21.88	20.68	21.04	21.04	-2.50%	3,836,520
Jul 21, 2026	21.17	22.00	19.01	21.58	21.58	3.45%	6,102,214
Jul 20, 2026	22.14	25.25	20.27	20.86	20.86	-5.14%	6,557,135
Jul 17, 2026	24.03	24.56	21.80	21.99	21.99	-8.76%	2,768,153
Jul 16, 2026	24.02	25.11	23.55	24.10	24.10	-0.66%	2,140,240
Jul 15, 2026	23.86	25.02	23.46	24.26	24.26	1.68%	2,603,977
Jul 14, 2026	23.37	23.99	22.72	23.86	23.86	1.06%	3,022,895
Jul 13, 2026	25.48	25.48	23.38	23.61	23.61	-7.05%	2,660,415
Jul 10, 2026	25.93	26.60	25.08	25.40	25.40	-0.35%	2,332,660
Jul 9, 2026	25.43	26.10	24.44	25.49	25.49	0.24%	1,775,868
Jul 8, 2026	25.88	26.33	25.02	25.43	25.43	-1.62%	2,396,405
Jul 7, 2026	26.81	27.67	25.60	25.85	25.85	-4.19%	2,979,000
Jul 6, 2026	28.87	29.32	26.56	26.98	26.98	-6.55%	3,671,907
Jul 3, 2026	27.89	29.11	27.56	28.87	28.87	3.55%	2,627,019
Jul 2, 2026	30.09	30.42	27.69	27.88	27.88	-8.11%	2,440,425
Jul 1, 2026	29.59	31.47	29.06	30.34	30.34	3.41%	2,394,600
Jun 30, 2026	27.27	29.51	27.27	29.34	29.34	4.97%	2,100,200
Jun 29, 2026	28.34	28.85	27.21	27.95	27.95	-1.45%	2,326,500
Jun 26, 2026	28.67	29.68	27.52	28.36	28.36	-1.87%	3,340,120
Jun 25, 2026	30.80	31.11	28.70	28.90	28.90	-6.80%	2,556,360
Jun 24, 2026	32.23	32.49	30.80	31.01	31.01	-3.93%	2,242,025
Jun 23, 2026	31.68	33.23	31.08	32.28	32.28	1.51%	1,820,870
Jun 22, 2026	32.39	32.76	30.70	31.80	31.80	-2.96%	2,548,144
Jun 18, 2026	31.83	34.25	31.47	32.77	32.77	1.80%	3,232,155
Jun 17, 2026	31.85	32.88	31.81	32.19	32.19	-0.77%	1,925,505
Jun 16, 2026	33.08	33.50	31.61	32.44	32.44	-0.22%	2,766,840
Jun 15, 2026	30.32	33.48	30.10	32.51	32.51	8.08%	3,912,100
Jun 12, 2026	31.92	32.60	29.71	30.08	30.08	-4.63%	3,118,620
Jun 11, 2026	32.48	33.35	30.80	31.54	31.54	-5.43%	3,392,630
Jun 10, 2026	35.20	36.15	33.00	33.35	33.35	-6.32%	2,553,280
Jun 9, 2026	35.72	38.20	35.37	35.60	35.60	0.06%	3,495,945
Jun 8, 2026	34.55	36.40	34.31	35.58	35.58	-0.89%	2,481,069
Jun 5, 2026	34.37	37.21	33.31	35.90	35.90	4.94%	2,608,975
Jun 4, 2026	35.20	35.72	33.93	34.21	34.21	-2.65%	1,328,220
Jun 3, 2026	35.66	35.74	34.60	35.14	35.14	-1.46%	1,589,600
Jun 2, 2026	36.77	37.48	34.67	35.66	35.66	-3.36%	2,303,000
Jun 1, 2026	34.59	37.63	34.39	36.90	36.90	5.88%	3,542,448
May 29, 2026	37.67	38.60	34.50	34.85	34.85	-7.49%	3,666,552
May 28, 2026	39.62	39.97	36.74	37.67	37.67	-5.75%	4,161,435
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