SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,223,084
Aug 24, 2026	30.45	30.80	29.01	29.36	29.36	-2.72%	2,746,280
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%	2,840,773
Aug 19, 2026	31.78	32.50	30.43	30.63	30.63	-5.90%	2,783,558
Aug 18, 2026	33.63	33.98	32.35	32.55	32.55	-2.46%	3,669,785
Aug 17, 2026	31.85	33.53	31.02	33.37	33.37	6.04%	5,927,522
Aug 14, 2026	35.01	35.55	31.20	31.47	31.47	-10.55%	7,396,998
Aug 13, 2026	35.02	36.48	34.90	35.18	35.18	0.51%	6,259,095
Aug 12, 2026	31.06	35.66	30.92	35.00	35.00	14.27%	9,005,199
Aug 11, 2026	30.38	31.19	29.09	30.63	30.63	2.30%	6,315,550
Aug 10, 2026	33.38	33.49	28.88	29.94	29.94	-11.13%	9,305,500
Aug 7, 2026	33.85	34.29	31.80	33.69	33.69	-0.47%	5,793,420
Aug 6, 2026	30.30	35.20	30.30	33.85	33.85	5.78%	11,175,833
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%	5,354,950
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