SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.79	32.26	31.15	31.46	31.46	-1.29%	1,470,080
Apr 27, 2026	31.57	32.27	31.00	31.87	31.87	0.41%	1,765,880
Apr 24, 2026	30.85	32.17	30.13	31.74	31.74	1.86%	2,216,616
Apr 23, 2026	31.75	31.98	31.00	31.16	31.16	-1.86%	1,289,543
Apr 22, 2026	31.60	32.11	31.23	31.75	31.75	0.41%	1,228,484
Apr 21, 2026	31.82	31.87	30.82	31.62	31.62	-0.82%	2,285,083
Apr 20, 2026	33.21	33.54	31.66	31.88	31.88	-4.18%	3,140,460
Apr 17, 2026	32.56	33.73	32.04	33.27	33.27	1.93%	2,731,791
Apr 16, 2026	31.09	33.47	30.35	32.64	32.64	6.63%	3,122,140
Apr 15, 2026	30.30	31.57	29.99	30.61	30.61	1.76%	1,810,800
Apr 14, 2026	29.59	30.60	29.51	30.08	30.08	1.72%	1,900,100
Apr 13, 2026	29.53	30.00	28.58	29.57	29.57	-0.47%	1,261,540
Apr 10, 2026	29.79	30.29	29.63	29.71	29.71	0.78%	1,012,400
Apr 9, 2026	29.99	30.10	29.35	29.48	29.48	-2.06%	1,365,540
Apr 8, 2026	28.84	30.15	28.84	30.10	30.10	6.44%	1,768,811
Apr 7, 2026	27.58	28.42	27.32	28.28	28.28	3.06%	1,553,958
Apr 3, 2026	28.54	28.66	27.18	27.44	27.44	-3.38%	1,770,640
Apr 2, 2026	29.48	29.75	28.18	28.40	28.40	-3.96%	1,740,204
Apr 1, 2026	29.60	29.99	29.15	29.57	29.57	3.75%	2,299,151
Mar 31, 2026	29.37	29.75	28.49	28.50	28.50	-2.43%	1,404,251
Mar 30, 2026	28.84	29.35	28.16	29.21	29.21	1.07%	1,726,289
Mar 27, 2026	28.33	29.13	28.00	28.90	28.90	1.83%	1,614,560
Mar 26, 2026	29.49	29.77	28.20	28.38	28.38	-3.57%	1,554,700
Mar 25, 2026	29.14	30.13	29.10	29.43	29.43	1.98%	2,279,568
Mar 24, 2026	29.00	29.20	27.74	28.86	28.86	4.04%	2,700,780
Mar 23, 2026	30.00	30.19	27.40	27.74	27.74	-8.48%	2,483,184
Mar 20, 2026	32.31	32.65	30.01	30.31	30.31	-5.25%	3,708,720
Mar 19, 2026	32.93	33.23	31.70	31.99	31.99	-3.85%	1,239,800
Mar 18, 2026	32.83	33.48	32.51	33.27	33.27	2.37%	1,114,080
Mar 17, 2026	33.97	33.99	32.40	32.50	32.50	-3.27%	1,132,200
Mar 16, 2026	32.50	33.93	32.20	33.60	33.60	3.29%	1,760,240
Mar 13, 2026	32.58	32.97	32.22	32.53	32.53	-0.49%	1,500,152
Mar 12, 2026	33.51	33.69	32.52	32.69	32.69	-2.62%	1,394,360
Mar 11, 2026	35.03	35.39	33.56	33.57	33.57	-4.63%	1,603,060
Mar 10, 2026	35.21	35.55	34.73	35.20	35.20	2.33%	1,095,000
Mar 9, 2026	34.78	35.10	33.50	34.40	34.40	-2.05%	1,811,780
Mar 6, 2026	34.38	35.30	34.00	35.12	35.12	2.57%	1,508,328
Mar 5, 2026	34.10	34.78	33.31	34.24	34.24	3.01%	1,963,860
Mar 4, 2026	32.70	33.96	32.08	33.24	33.24	1.65%	2,456,150
Mar 3, 2026	35.88	35.95	32.32	32.70	32.70	-7.91%	3,432,439
Mar 2, 2026	36.65	37.66	35.40	35.51	35.51	-5.21%	3,640,660
Feb 27, 2026	36.60	38.20	36.51	37.46	37.46	2.41%	2,391,607
Feb 26, 2026	36.98	37.20	36.10	36.58	36.58	-0.44%	1,958,499
Feb 25, 2026	37.25	38.20	36.48	36.74	36.74	-1.37%	2,613,757
Feb 24, 2026	39.62	39.75	36.85	37.25	37.25	-5.10%	3,795,997
Feb 13, 2026	36.08	40.58	35.86	39.25	39.25	9.03%	5,435,230
Feb 12, 2026	36.79	36.88	35.92	36.00	36.00	-1.56%	1,793,044
Feb 11, 2026	37.68	38.92	36.36	36.57	36.57	-2.95%	1,537,110
Feb 10, 2026	38.51	38.51	36.71	37.68	37.68	-0.32%	2,628,500
Feb 9, 2026	36.74	38.81	35.99	37.80	37.80	3.70%	4,015,180