SHE:300940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.82	26.38	25.63	25.64	25.64	-0.70%	3,538,620
Feb 12, 2026	26.01	26.12	25.67	25.82	25.82	-1.07%	4,606,394
Feb 11, 2026	25.94	26.62	25.65	26.10	26.10	0.62%	7,734,004
Feb 10, 2026	26.31	26.42	25.90	25.94	25.94	-0.80%	4,253,027
Feb 9, 2026	27.06	27.06	26.11	26.15	26.15	-0.76%	5,562,240
Feb 6, 2026	26.33	26.83	26.20	26.35	26.35	-0.57%	3,168,720
Feb 5, 2026	26.49	26.84	26.27	26.50	26.50	-0.04%	3,194,920
Feb 4, 2026	26.85	26.95	26.23	26.51	26.51	-1.27%	3,642,586
Feb 3, 2026	26.52	27.26	26.52	26.85	26.85	2.44%	4,605,469
Feb 2, 2026	26.95	27.37	26.17	26.21	26.21	-3.21%	5,589,962
Jan 30, 2026	26.80	27.70	26.30	27.08	27.08	-2.87%	7,755,239
Jan 29, 2026	28.75	28.88	27.78	27.88	27.88	-2.45%	4,916,016
Jan 28, 2026	28.93	29.16	28.38	28.58	28.58	-1.04%	4,710,410
Jan 27, 2026	29.25	29.30	28.35	28.88	28.88	-1.37%	6,100,495
Jan 26, 2026	29.95	30.27	28.95	29.28	29.28	-1.91%	6,671,280
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