SHE:300640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	6.35	6.35	5.87	6.22	6.22	-0.16%	10,968,900
Oct 8, 2026	6.30	6.46	6.17	6.23	6.23	-0.32%	8,725,200
Sep 30, 2026	6.35	6.50	6.22	6.25	6.25	-1.26%	9,865,200
Sep 29, 2026	6.26	6.43	6.19	6.33	6.33	1.12%	8,550,420
Sep 28, 2026	6.40	6.43	6.24	6.26	6.26	-2.34%	7,979,036
Sep 24, 2026	6.44	6.57	6.38	6.41	6.41	-	10,340,100
Sep 23, 2026	6.67	6.78	6.35	6.41	6.41	-3.90%	11,185,600
Sep 22, 2026	6.38	6.76	6.31	6.67	6.67	4.71%	13,630,250
Sep 21, 2026	6.08	6.40	6.08	6.37	6.37	4.60%	8,966,620
Sep 18, 2026	6.08	6.25	6.05	6.09	6.09	0.66%	11,559,600
Sep 17, 2026	5.97	6.10	5.86	6.05	6.05	0.33%	11,491,849
Sep 16, 2026	5.97	6.13	5.93	6.03	6.03	-	10,336,600
Sep 15, 2026	6.33	6.34	6.01	6.03	6.03	-4.89%	11,007,045
Sep 14, 2026	6.38	6.42	6.28	6.34	6.34	-1.25%	7,888,600
Sep 11, 2026	6.61	6.67	6.27	6.42	6.42	-3.89%	11,161,195
Sep 10, 2026	6.91	6.91	6.67	6.68	6.68	-3.33%	6,718,900
Sep 9, 2026	6.79	7.11	6.70	6.91	6.91	1.32%	13,084,470
Sep 8, 2026	6.78	6.84	6.73	6.82	6.82	0.44%	6,928,980
Sep 7, 2026	6.78	6.90	6.74	6.79	6.79	-	9,361,400
Sep 4, 2026	6.90	6.98	6.70	6.79	6.79	-1.31%	9,115,700
Sep 3, 2026	7.09	7.16	6.85	6.88	6.88	-3.10%	11,059,800
Sep 2, 2026	6.95	7.13	6.78	7.10	7.10	2.31%	12,781,400
Sep 1, 2026	6.68	7.03	6.64	6.94	6.94	3.74%	13,359,800
Aug 31, 2026	6.85	6.85	6.63	6.69	6.69	-3.88%	10,888,300
Aug 28, 2026	6.72	7.08	6.69	6.96	6.96	3.26%	12,173,669
Aug 27, 2026	6.76	6.81	6.66	6.74	6.74	-0.15%	6,160,000
Aug 26, 2026	6.85	6.89	6.68	6.75	6.75	-1.60%	8,763,800
Aug 25, 2026	6.70	6.86	6.62	6.86	6.86	2.39%	6,148,599
Aug 24, 2026	6.80	6.86	6.61	6.70	6.70	-1.90%	5,420,600
Aug 21, 2026	6.71	6.85	6.57	6.83	6.83	1.79%	7,803,270
Aug 20, 2026	6.59	6.84	6.42	6.71	6.71	4.35%	10,581,600
Aug 19, 2026	6.68	6.71	6.36	6.43	6.43	-4.32%	8,528,400
Aug 18, 2026	6.80	6.84	6.62	6.72	6.72	-1.18%	7,700,200
Aug 17, 2026	6.78	6.92	6.68	6.80	6.80	-	9,938,500
Aug 14, 2026	6.96	6.96	6.74	6.80	6.80	-1.45%	11,393,400
Aug 13, 2026	6.98	7.22	6.89	6.90	6.90	-0.43%	12,784,100
Aug 12, 2026	6.92	7.08	6.82	6.93	6.93	0.73%	12,231,836
Aug 11, 2026	6.86	7.03	6.80	6.88	6.88	-1.29%	13,015,500
Aug 10, 2026	6.33	7.00	6.26	6.97	6.97	10.46%	26,318,570
Aug 7, 2026	6.52	6.52	6.16	6.31	6.31	-3.22%	15,835,100
Aug 6, 2026	6.51	6.60	6.39	6.52	6.52	0.31%	10,198,000
Aug 5, 2026	6.46	6.52	6.35	6.50	6.50	1.09%	16,493,500
Aug 4, 2026	6.58	6.59	6.34	6.43	6.43	-1.53%	14,682,500
Aug 3, 2026	6.39	6.62	6.15	6.53	6.53	3.49%	15,802,400
Jul 31, 2026	5.82	6.34	5.80	6.31	6.31	9.55%	20,512,300
Jul 30, 2026	5.91	6.01	5.70	5.76	5.76	-2.37%	13,306,900
Jul 29, 2026	5.86	6.06	5.78	5.90	5.90	0.68%	13,339,450
Jul 28, 2026	5.73	5.96	5.73	5.86	5.86	1.03%	10,131,984
Jul 27, 2026	5.67	5.85	5.65	5.80	5.80	1.93%	11,331,800
Jul 24, 2026	5.93	5.93	5.58	5.69	5.69	-4.85%	17,527,000