SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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