SHE:300940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	14.06	14.06	13.00	13.09	13.09	-6.43%	5,411,280
Jul 10, 2026	13.97	14.50	13.87	13.99	13.99	0.14%	5,126,700
Jul 9, 2026	13.85	14.05	13.39	13.97	13.97	1.01%	4,160,431
Jul 8, 2026	14.08	14.22	13.68	13.83	13.83	-2.12%	3,670,700
Jul 7, 2026	14.53	14.58	14.02	14.13	14.13	-3.09%	3,893,364
Jul 6, 2026	15.25	15.48	14.53	14.58	14.58	-4.39%	5,028,469
Jul 3, 2026	14.80	15.44	14.72	15.25	15.25	2.90%	6,211,060
Jul 2, 2026	15.08	15.56	14.79	14.82	14.82	-2.50%	6,585,448
Jul 1, 2026	15.08	15.43	14.85	15.20	15.20	0.80%	5,706,771
Jun 30, 2026	14.57	15.48	14.51	15.08	15.08	3.43%	6,655,400
Jun 29, 2026	14.70	14.80	14.19	14.58	14.58	-0.75%	5,818,020
Jun 26, 2026	15.03	15.35	14.60	14.69	14.69	-2.78%	5,758,430
Jun 25, 2026	15.40	15.69	15.05	15.11	15.11	-2.77%	5,944,710
Jun 24, 2026	16.24	16.24	15.16	15.54	15.54	-4.49%	7,062,320
Jun 23, 2026	16.03	16.68	15.82	16.27	16.27	1.69%	7,803,570
Jun 22, 2026	16.04	16.12	15.25	16.00	16.00	-0.31%	6,017,006
Jun 18, 2026	16.48	16.53	15.98	16.05	16.05	-3.55%	5,152,286
Jun 17, 2026	16.47	16.86	16.38	16.64	16.64	0.85%	5,481,414
Jun 16, 2026	16.40	16.70	16.07	16.50	16.50	0.67%	3,866,427
Jun 15, 2026	16.13	16.47	16.08	16.39	16.39	2.25%	4,029,260
Jun 12, 2026	16.23	16.65	15.88	16.03	16.03	1.14%	4,154,000
Jun 11, 2026	15.87	16.05	15.45	15.85	15.85	-0.94%	4,272,100
Jun 10, 2026	16.50	16.62	15.71	16.00	16.00	-3.96%	5,294,049
Jun 9, 2026	16.59	16.75	16.33	16.66	16.66	1.65%	4,731,163
Jun 8, 2026	16.71	17.22	16.16	16.39	16.39	-5.26%	5,675,100
Jun 5, 2026	17.05	17.88	16.68	17.30	17.30	1.47%	7,163,146
Jun 4, 2026	17.01	17.33	16.83	17.05	17.05	-0.87%	4,407,080
Jun 3, 2026	17.30	17.98	16.96	17.20	17.20	-0.52%	4,268,803
Jun 2, 2026	17.83	17.95	16.90	17.29	17.29	-2.97%	5,124,572
Jun 1, 2026	17.69	18.10	17.69	17.82	17.82	0.73%	3,807,655
May 29, 2026	18.79	18.95	17.52	17.69	17.69	-5.85%	7,493,355
May 28, 2026	18.58	18.99	18.42	18.79	18.79	0.64%	5,385,469
May 27, 2026	19.65	20.06	18.37	18.67	18.67	-5.18%	9,951,849
May 26, 2026	19.79	20.32	19.42	19.69	19.69	-1.20%	6,950,642
May 25, 2026	20.65	20.74	19.70	19.93	19.93	-3.91%	9,000,468
May 22, 2026	20.51	20.96	19.70	20.74	20.74	1.37%	10,960,340
May 21, 2026	20.13	21.99	20.13	20.46	20.46	3.44%	14,815,773
May 20, 2026	20.00	20.00	19.46	19.78	19.78	-1.44%	3,894,748
May 19, 2026	19.51	20.10	19.38	20.07	20.07	2.24%	4,646,454
May 18, 2026	19.65	19.80	19.25	19.63	19.63	-0.76%	4,666,720
May 15, 2026	20.49	20.62	19.68	19.78	19.78	-4.07%	8,157,480
May 14, 2026	20.28	21.96	19.52	20.62	20.62	2.33%	15,239,020
May 13, 2026	20.01	20.49	19.83	20.15	20.15	0.35%	4,595,987
May 12, 2026	20.69	20.72	20.02	20.08	20.08	-3.04%	4,831,973
May 11, 2026	20.89	21.36	20.50	20.71	20.71	-0.58%	6,095,204
May 8, 2026	20.50	20.98	20.18	20.83	20.83	0.87%	7,219,178
May 7, 2026	19.54	21.17	19.50	20.65	20.65	5.79%	11,780,880
May 6, 2026	20.08	20.28	19.31	19.52	19.52	-1.26%	8,345,241
Apr 30, 2026	20.10	20.30	19.54	19.77	19.77	-2.71%	7,440,382
Apr 29, 2026	20.23	21.06	20.23	20.32	20.32	-8.72%	9,221,868