SHE:300140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	6.70	7.20	6.70	7.06	-	0.14%	18,151,014
Jan 6, 2026	7.22	7.26	7.00	7.05	7.05	-1.95%	40,537,310
Jan 5, 2026	7.02	7.55	6.98	7.19	7.19	6.20%	57,124,560
Dec 31, 2025	6.70	6.85	6.65	6.77	6.77	1.50%	18,004,300
Dec 30, 2025	6.77	6.83	6.65	6.67	6.67	-1.91%	15,062,000
Dec 29, 2025	6.90	6.91	6.77	6.80	6.80	-1.31%	16,289,230
Dec 26, 2025	6.84	6.96	6.83	6.89	6.89	-	23,462,600
Dec 25, 2025	6.90	6.92	6.80	6.89	6.89	0.15%	29,846,090
Dec 24, 2025	6.39	7.08	6.37	6.88	6.88	7.84%	47,626,930
Dec 23, 2025	6.53	6.55	6.36	6.38	6.38	-2.60%	15,277,056
Dec 22, 2025	6.35	6.65	6.34	6.55	6.55	3.15%	24,066,485
Dec 19, 2025	6.29	6.42	6.26	6.35	6.35	0.95%	18,228,030
Dec 18, 2025	6.22	6.41	6.16	6.29	6.29	-	23,407,146
Dec 17, 2025	6.52	6.57	6.18	6.29	6.29	-3.97%	35,494,810
Dec 16, 2025	6.78	6.83	6.49	6.55	6.55	-3.96%	33,793,310
Dec 15, 2025	6.56	6.95	6.54	6.82	6.82	2.87%	44,552,820
Dec 12, 2025	6.80	6.80	6.53	6.63	6.63	-2.07%	46,622,470
Dec 11, 2025	6.37	7.12	6.36	6.77	6.77	6.28%	54,676,560
Dec 10, 2025	6.32	6.41	6.24	6.37	6.37	0.95%	12,190,100
Dec 9, 2025	6.38	6.40	6.21	6.31	6.31	-1.25%	14,459,560
Dec 8, 2025	6.49	6.49	6.37	6.39	6.39	-1.24%	10,686,200
Dec 5, 2025	6.34	6.48	6.28	6.47	6.47	1.89%	9,512,300
Dec 4, 2025	6.36	6.41	6.31	6.35	6.35	-0.31%	8,897,618
Dec 3, 2025	6.42	6.42	6.34	6.37	6.37	-0.93%	9,768,474
Dec 2, 2025	6.44	6.47	6.35	6.43	6.43	-0.16%	9,276,983
Dec 1, 2025	6.54	6.57	6.41	6.44	6.44	-1.23%	13,327,300
Nov 28, 2025	6.33	6.69	6.30	6.52	6.52	2.68%	17,369,300
Nov 27, 2025	6.32	6.39	6.29	6.35	6.35	0.63%	10,497,600
Nov 26, 2025	6.43	6.46	6.31	6.31	6.31	-1.87%	13,069,221
Nov 25, 2025	6.41	6.50	6.40	6.43	6.43	0.16%	13,638,420
Nov 24, 2025	6.50	6.62	6.37	6.42	6.42	-0.16%	17,197,980
Nov 21, 2025	6.63	6.83	6.43	6.43	6.43	-2.58%	20,409,300
Nov 20, 2025	6.54	6.80	6.52	6.60	6.60	1.54%	20,374,480
Nov 19, 2025	6.58	6.63	6.46	6.50	6.50	-1.22%	9,515,341
Nov 18, 2025	6.74	6.75	6.55	6.58	6.58	-2.52%	12,434,610
Nov 17, 2025	6.73	6.77	6.65	6.75	6.75	0.30%	10,887,380
Nov 14, 2025	6.72	6.80	6.68	6.73	6.73	-	11,393,060
Nov 13, 2025	6.67	6.76	6.62	6.73	6.73	1.20%	11,590,500
Nov 12, 2025	6.76	6.80	6.63	6.65	6.65	-1.63%	15,432,830
Nov 11, 2025	6.78	6.81	6.71	6.76	6.76	-	12,534,620
Nov 10, 2025	6.73	6.80	6.65	6.76	6.76	0.45%	15,917,200
Nov 7, 2025	6.70	6.85	6.64	6.73	6.73	0.15%	19,829,250
Nov 6, 2025	6.65	6.84	6.63	6.72	6.72	1.51%	27,228,410
Nov 5, 2025	6.41	6.68	6.37	6.62	6.62	2.95%	22,329,200
Nov 4, 2025	6.39	6.53	6.37	6.43	6.43	-	17,404,440
Nov 3, 2025	6.29	6.45	6.28	6.43	6.43	2.39%	21,051,850
Oct 31, 2025	6.23	6.32	6.21	6.28	6.28	0.80%	14,385,160
Oct 30, 2025	6.23	6.30	6.16	6.23	6.23	-	19,850,070
Oct 29, 2025	6.08	6.29	6.02	6.23	6.23	4.36%	30,642,900
Oct 28, 2025	5.94	5.98	5.89	5.97	5.97	-0.33%	9,730,341