SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	35.02	36.48	34.90	35.18	35.18	0.51%	6,258,595
Aug 12, 2026	31.06	35.66	30.92	35.00	35.00	14.27%	9,004,699
Aug 11, 2026	30.38	31.19	29.09	30.63	30.63	2.30%	6,314,250
Aug 10, 2026	33.38	33.49	28.88	29.94	29.94	-11.13%	9,304,200
Aug 7, 2026	33.85	34.29	31.80	33.69	33.69	-0.47%	5,793,220
Aug 6, 2026	30.30	35.20	30.30	33.85	33.85	5.78%	11,172,633
Aug 5, 2026	32.66	34.49	29.70	32.00	32.00	2.04%	13,050,968
Aug 4, 2026	28.31	32.54	27.78	31.36	31.36	15.21%	9,864,133
Aug 3, 2026	25.25	27.50	24.93	27.22	27.22	7.63%	5,354,850
Jul 31, 2026	23.98	25.90	23.90	25.29	25.29	5.46%	4,668,505
Jul 30, 2026	23.38	24.90	22.91	23.98	23.98	2.74%	5,439,259
Jul 29, 2026	22.66	23.55	21.65	23.34	23.34	3.96%	5,076,984
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