SHE:300140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.88	5.94	5.75	5.84	5.84	-1.68%	16,077,020
Jun 4, 2026	6.06	6.15	5.89	5.94	5.94	-2.62%	16,543,820
Jun 3, 2026	6.10	6.27	6.06	6.16	6.10	0.65%	20,032,490
Jun 2, 2026	6.20	6.20	6.05	6.12	6.06	-0.97%	12,738,160
Jun 1, 2026	6.00	6.24	5.97	6.18	6.12	2.83%	17,059,300
May 29, 2026	6.09	6.18	5.98	6.01	5.95	-1.48%	16,795,300
May 28, 2026	5.98	6.12	5.96	6.10	6.04	1.67%	14,733,800
May 27, 2026	6.11	6.17	5.94	6.00	5.94	-1.80%	17,730,100
May 26, 2026	6.29	6.29	6.01	6.11	6.05	-3.02%	20,765,600
May 25, 2026	6.35	6.41	6.23	6.30	6.24	-1.10%	13,658,950
May 22, 2026	6.36	6.42	6.28	6.37	6.31	1.27%	14,068,900
May 21, 2026	6.76	6.76	6.26	6.29	6.23	-6.12%	27,883,800
May 20, 2026	6.80	6.80	6.65	6.70	6.63	-1.90%	15,775,930
May 19, 2026	6.72	6.84	6.63	6.83	6.76	0.74%	20,607,500
May 18, 2026	6.55	6.78	6.36	6.78	6.71	2.42%	27,815,960
May 15, 2026	6.82	6.88	6.59	6.62	6.56	-2.22%	30,188,400
May 14, 2026	6.75	6.99	6.64	6.77	6.70	0.15%	40,621,960
May 13, 2026	6.60	6.87	6.59	6.76	6.69	1.96%	35,932,560
May 12, 2026	6.58	6.71	6.56	6.63	6.57	0.61%	20,925,300
May 11, 2026	6.61	6.64	6.54	6.59	6.53	-0.30%	19,397,600
May 8, 2026	6.65	6.68	6.57	6.61	6.55	-1.20%	18,573,300
May 7, 2026	6.78	6.79	6.62	6.69	6.62	-1.04%	21,926,390
May 6, 2026	6.61	6.78	6.61	6.76	6.69	2.11%	23,289,280
Apr 30, 2026	6.66	6.70	6.56	6.62	6.56	-0.75%	19,884,090
Apr 29, 2026	6.62	6.72	6.59	6.67	6.61	0.45%	24,306,100
Apr 28, 2026	6.60	6.68	6.56	6.64	6.58	0.15%	21,936,600
Apr 27, 2026	6.60	6.66	6.54	6.63	6.57	-0.30%	19,982,350
Apr 24, 2026	6.66	6.72	6.50	6.65	6.59	-0.60%	35,361,700
Apr 23, 2026	6.50	6.71	6.46	6.69	6.62	6.19%	56,852,550
Apr 22, 2026	6.29	6.33	6.26	6.30	6.24	-0.47%	15,702,200
Apr 21, 2026	6.37	6.37	6.24	6.33	6.27	-0.78%	16,763,900
Apr 20, 2026	6.26	6.38	6.22	6.38	6.32	1.59%	21,238,620
Apr 17, 2026	6.30	6.31	6.20	6.28	6.22	-0.79%	22,123,000
Apr 16, 2026	6.28	6.34	6.22	6.33	6.27	0.64%	18,735,800
Apr 15, 2026	6.36	6.44	6.27	6.29	6.23	-0.79%	24,144,400
Apr 14, 2026	6.39	6.41	6.25	6.34	6.28	-	20,512,700
Apr 13, 2026	6.27	6.36	6.25	6.34	6.28	0.32%	17,370,900
Apr 10, 2026	6.30	6.39	6.30	6.32	6.26	0.48%	21,884,920
Apr 9, 2026	6.40	6.45	6.24	6.29	6.23	-2.78%	24,183,800
Apr 8, 2026	6.38	6.47	6.30	6.47	6.41	4.69%	31,726,250
Apr 7, 2026	6.23	6.32	6.16	6.18	6.12	-0.80%	24,814,520
Apr 3, 2026	6.69	6.73	6.22	6.23	6.17	-6.74%	39,379,240
Apr 2, 2026	7.03	7.04	6.62	6.68	6.61	-5.52%	43,313,750
Apr 1, 2026	7.12	7.26	7.01	7.07	7.00	0.86%	25,815,060
Mar 31, 2026	7.10	7.20	6.92	7.01	6.94	-1.68%	36,283,030
Mar 30, 2026	7.17	7.20	6.92	7.13	7.06	-2.73%	40,516,880
Mar 27, 2026	7.26	7.37	7.21	7.33	7.26	-1.35%	37,114,490
Mar 26, 2026	7.70	7.73	7.32	7.43	7.36	-4.25%	68,192,430
Mar 25, 2026	7.28	7.99	7.26	7.76	7.68	6.89%	89,529,940
Mar 24, 2026	7.13	7.29	7.04	7.26	7.19	3.71%	41,555,050