SHE:300940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.10	30.63	28.82	29.85	29.85	2.54%	10,906,698
Jan 22, 2026	29.39	29.47	28.70	29.11	29.11	-0.92%	5,808,295
Jan 21, 2026	28.74	29.39	28.74	29.38	29.38	1.31%	4,566,089
Jan 20, 2026	29.68	29.69	28.83	29.00	29.00	-2.09%	5,508,828
Jan 19, 2026	30.17	30.18	29.42	29.62	29.62	-2.57%	7,483,141
Jan 16, 2026	29.28	30.60	29.22	30.40	30.40	3.97%	11,407,030
Jan 15, 2026	29.31	29.36	28.93	29.24	29.24	-0.85%	5,433,247
Jan 14, 2026	29.31	30.10	28.91	29.49	29.49	0.31%	11,181,440
Jan 13, 2026	30.68	30.70	29.34	29.40	29.40	-4.17%	10,277,918
Jan 12, 2026	31.78	31.90	30.58	30.68	30.68	-3.13%	12,214,575
Jan 9, 2026	31.39	32.00	30.76	31.67	31.67	0.22%	11,316,408
Jan 8, 2026	32.89	33.65	31.25	31.60	31.60	-5.67%	18,668,400
Jan 7, 2026	29.39	33.76	29.33	33.50	33.50	14.30%	23,827,835
Jan 6, 2026	29.05	29.70	28.78	29.31	29.31	0.96%	9,790,430
Jan 5, 2026	28.99	29.16	28.58	29.03	29.03	2.00%	8,230,280
Dec 31, 2025	28.90	29.18	28.35	28.46	28.46	-2.27%	7,175,024
Dec 30, 2025	29.50	29.86	28.98	29.12	29.12	-2.12%	7,640,652
Dec 29, 2025	31.31	31.34	28.62	29.75	29.75	-4.13%	14,316,760
Dec 26, 2025	30.91	31.44	30.64	31.03	31.03	-0.16%	8,276,137
Dec 25, 2025	31.85	31.90	30.90	31.08	31.08	-2.72%	13,140,650
Dec 24, 2025	32.32	32.67	31.90	31.95	31.95	-1.93%	9,061,011
Dec 23, 2025	32.60	33.33	32.19	32.58	32.58	-0.82%	7,936,635
Dec 22, 2025	33.88	34.36	32.45	32.85	32.85	-1.50%	11,210,260
Dec 19, 2025	32.72	33.76	31.70	33.35	33.35	1.96%	18,605,730
Dec 18, 2025	31.40	33.93	31.02	32.71	32.71	2.67%	16,307,420
Dec 17, 2025	31.30	32.95	31.30	31.86	31.86	1.63%	9,618,531
Dec 16, 2025	31.45	32.27	31.04	31.35	31.35	-1.48%	10,299,970
Dec 15, 2025	31.09	32.05	30.91	31.82	31.82	6.10%	15,767,960
Dec 12, 2025	30.24	30.79	29.69	29.99	29.99	-1.51%	7,354,172
Dec 11, 2025	31.23	31.30	30.42	30.45	30.45	-2.15%	8,114,868
Dec 10, 2025	31.33	31.81	30.61	31.12	31.12	-0.26%	9,361,419
Dec 9, 2025	32.00	32.95	31.13	31.20	31.20	-3.55%	13,115,397
Dec 8, 2025	30.54	33.14	30.54	32.35	32.35	3.85%	24,728,670
Dec 5, 2025	29.79	31.58	28.00	31.15	31.15	15.97%	33,144,526
Dec 4, 2025	26.82	27.08	26.00	26.86	26.86	0.04%	6,864,612
Dec 3, 2025	27.08	27.43	26.73	26.85	26.85	-0.96%	5,383,449
Dec 2, 2025	27.57	27.57	26.96	27.11	27.11	-1.24%	4,199,726
Dec 1, 2025	27.19	27.68	26.79	27.45	27.45	1.44%	9,787,403
Nov 28, 2025	26.66	27.25	26.52	27.06	27.06	1.42%	4,869,258
Nov 27, 2025	26.63	26.99	26.34	26.68	26.68	0.23%	4,464,513
Nov 26, 2025	26.77	27.08	26.56	26.62	26.62	-0.89%	4,996,901
Nov 25, 2025	25.97	27.26	25.71	26.86	26.86	4.64%	11,326,250
Nov 24, 2025	24.00	26.20	23.65	25.67	25.67	8.68%	10,428,080
Nov 21, 2025	24.30	24.52	23.36	23.62	23.62	-3.67%	4,959,140
Nov 20, 2025	24.60	24.89	24.27	24.52	24.52	0.91%	3,752,000
Nov 19, 2025	25.55	25.61	24.10	24.30	24.30	-4.89%	6,260,662
Nov 18, 2025	25.40	25.75	25.34	25.55	25.55	0.47%	3,100,161
Nov 17, 2025	25.51	26.20	25.26	25.43	25.43	-0.66%	3,350,865
Nov 14, 2025	25.74	26.35	25.60	25.60	25.60	-2.07%	4,108,375
Nov 13, 2025	25.63	26.20	25.50	26.14	26.14	1.36%	3,665,291