SHE:300935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Feb 6, 2026	36.60	37.30	35.60	36.45	36.45	-1.49%	2,261,060
Feb 5, 2026	36.75	37.88	35.40	37.00	37.00	2.35%	2,659,540
Feb 4, 2026	36.46	37.00	35.38	36.15	36.15	-1.31%	3,601,117
Feb 3, 2026	35.63	36.98	35.36	36.63	36.63	3.97%	2,733,540
Feb 2, 2026	38.11	38.50	34.88	35.23	35.23	-8.61%	3,444,289
Jan 30, 2026	38.38	39.33	37.74	38.55	38.55	0.23%	2,031,876
Jan 29, 2026	38.26	40.79	37.88	38.46	38.46	-0.23%	2,672,660
Jan 28, 2026	38.46	39.81	37.86	38.55	38.55	0.13%	3,047,940
Jan 27, 2026	40.62	40.62	37.88	38.50	38.50	-5.82%	2,928,244
Jan 26, 2026	39.39	41.29	37.80	40.88	40.88	1.01%	4,973,820
Jan 23, 2026	38.77	42.66	38.57	40.47	40.47	4.68%	4,570,275
Jan 22, 2026	36.30	39.78	35.92	38.66	38.66	7.60%	4,399,060
Jan 21, 2026	35.60	36.45	35.30	35.93	35.93	1.21%	1,583,095
Jan 20, 2026	37.00	37.00	35.30	35.50	35.50	-3.06%	1,827,880
Jan 19, 2026	36.44	37.03	35.78	36.62	36.62	0.25%	1,838,900
Jan 16, 2026	36.88	37.85	36.07	36.53	36.53	-0.87%	1,832,380
Jan 15, 2026	37.62	38.22	36.18	36.85	36.85	-3.61%	2,553,820
Jan 14, 2026	37.20	38.69	36.81	38.23	38.23	2.47%	4,470,420
Jan 13, 2026	37.00	39.50	36.60	37.31	37.31	1.66%	5,203,830
Jan 12, 2026	37.40	37.70	35.54	36.70	36.70	-1.29%	5,127,876
Jan 9, 2026	37.55	37.88	36.13	37.18	37.18	1.56%	3,193,738
Jan 8, 2026	35.10	37.37	35.10	36.61	36.61	2.92%	4,137,691
Jan 7, 2026	33.06	37.88	33.06	35.57	35.57	8.68%	6,852,789
Jan 6, 2026	32.37	33.58	32.01	32.73	32.73	1.58%	2,218,170
Jan 5, 2026	30.34	32.80	30.28	32.22	32.22	6.20%	2,610,180
Dec 31, 2025	31.32	31.32	30.21	30.34	30.34	-2.22%	1,518,590
Dec 30, 2025	32.97	32.97	30.82	31.03	31.03	-5.08%	2,049,220
Dec 29, 2025	32.18	32.78	31.73	32.69	32.69	1.58%	2,047,800
Dec 26, 2025	31.55	32.50	31.11	32.18	32.18	3.07%	2,700,980
Dec 25, 2025	31.78	31.90	30.91	31.22	31.22	-1.76%	2,977,567
Dec 24, 2025	32.20	32.66	31.50	31.78	31.78	-1.46%	1,403,760
Dec 23, 2025	31.99	32.30	30.81	32.25	32.25	2.22%	2,116,800
Dec 22, 2025	32.06	32.68	31.46	31.55	31.55	-1.59%	2,400,851
Dec 19, 2025	31.57	32.47	31.25	32.06	32.06	1.52%	2,628,457
Dec 18, 2025	30.80	32.18	29.81	31.58	31.58	2.67%	3,567,750
Dec 17, 2025	29.30	31.52	29.30	30.76	30.76	3.60%	2,368,501
Dec 16, 2025	29.70	30.07	29.10	29.69	29.69	-1.13%	1,633,140
Dec 15, 2025	28.73	30.38	28.54	30.03	30.03	3.87%	2,241,381
Dec 12, 2025	29.25	29.88	28.81	28.91	28.91	-0.79%	1,307,880
Dec 11, 2025	30.26	30.26	28.91	29.14	29.14	-3.38%	1,933,944
Dec 10, 2025	30.12	30.60	29.81	30.16	30.16	0.13%	1,937,500
Dec 9, 2025	29.50	30.66	29.00	30.12	30.12	2.52%	2,753,107
Dec 8, 2025	28.37	29.47	28.37	29.38	29.38	3.52%	1,480,852
Dec 5, 2025	27.75	28.89	27.32	28.38	28.38	2.27%	1,566,070
Dec 4, 2025	28.74	28.74	27.55	27.75	27.75	-3.18%	1,870,850
Dec 3, 2025	29.12	30.16	28.45	28.66	28.66	-1.95%	1,711,613
Dec 2, 2025	29.40	29.48	28.41	29.23	29.23	0.52%	1,712,922
Dec 1, 2025	29.44	30.16	28.95	29.08	29.08	-1.29%	1,895,520
Nov 28, 2025	28.95	29.55	28.68	29.46	29.46	1.66%	1,270,840