SHE:300940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.80	11.18	10.59	11.11	11.11	2.87%	5,073,546
Oct 30, 2026	11.32	11.53	10.80	10.80	10.80	-6.17%	5,391,007
Oct 29, 2026	11.93	11.95	11.44	11.51	11.51	-3.92%	3,354,300
Oct 28, 2026	11.70	12.12	11.67	11.98	11.98	2.74%	3,501,100
Oct 27, 2026	12.25	12.34	11.65	11.66	11.66	-3.80%	2,878,385
Oct 26, 2026	12.09	12.30	11.98	12.12	12.12	-0.41%	3,064,860
Oct 23, 2026	11.71	12.22	11.17	12.17	12.17	3.05%	4,981,860
Oct 22, 2026	12.16	12.33	11.81	11.81	11.81	-3.43%	3,100,200
Oct 21, 2026	12.19	12.49	12.14	12.23	12.23	0.16%	2,925,013
Oct 20, 2026	11.96	12.27	11.89	12.21	12.21	1.92%	2,790,424
Oct 19, 2026	12.00	12.17	11.60	11.98	11.98	-1.32%	3,451,686
Oct 16, 2026	12.29	12.44	12.02	12.14	12.14	0.58%	3,151,200
Oct 15, 2026	12.00	12.25	11.90	12.07	12.07	-2.74%	3,455,145
Oct 14, 2026	12.75	12.80	12.37	12.41	12.41	-2.67%	2,140,759
Oct 13, 2026	12.78	12.94	12.26	12.75	12.75	-0.55%	3,863,120
Oct 12, 2026	13.05	13.14	12.78	12.82	12.82	-1.76%	3,061,560
Oct 9, 2026	13.02	13.08	12.35	13.05	13.05	0.31%	4,099,260
Oct 8, 2026	13.44	13.72	12.93	13.01	13.01	-2.62%	2,916,968
Sep 30, 2026	13.67	13.78	13.33	13.36	13.36	-1.84%	2,254,760
Sep 29, 2026	13.33	13.67	13.31	13.61	13.61	2.10%	2,608,195
Sep 28, 2026	13.66	13.71	13.22	13.33	13.33	-2.42%	2,871,791
Sep 24, 2026	13.84	13.95	13.62	13.66	13.66	-1.66%	2,697,000
Sep 23, 2026	14.08	14.17	13.88	13.89	13.89	-1.07%	2,340,400
Sep 22, 2026	14.02	14.26	13.86	14.04	14.04	1.45%	3,157,286
Sep 21, 2026	13.46	13.99	13.46	13.84	13.84	2.90%	3,943,988
Sep 18, 2026	13.30	13.56	13.22	13.45	13.45	1.97%	3,494,831
Sep 17, 2026	13.14	13.26	12.96	13.19	13.19	0.15%	2,378,200
Sep 16, 2026	12.87	13.19	12.76	13.17	13.17	2.33%	2,485,000
Sep 15, 2026	13.19	13.23	12.83	12.87	12.87	-2.43%	2,708,200
Sep 14, 2026	13.22	13.39	13.06	13.19	13.19	-0.23%	2,147,900
Sep 11, 2026	13.54	13.56	13.02	13.22	13.22	-2.94%	3,931,193
Sep 10, 2026	14.16	14.16	13.61	13.62	13.62	-3.75%	3,221,499
Sep 9, 2026	14.20	14.25	13.97	14.15	14.15	-0.42%	3,607,350
Sep 8, 2026	14.02	14.26	13.90	14.21	14.21	1.43%	2,701,711
Sep 7, 2026	13.85	14.04	13.82	14.01	14.01	1.16%	2,281,173
Sep 4, 2026	14.05	14.30	13.80	13.85	13.85	-0.86%	3,814,985
Sep 3, 2026	14.36	14.60	13.85	13.97	13.97	-2.78%	4,591,973
Sep 2, 2026	14.18	14.87	14.10	14.37	14.37	1.48%	7,461,284
Sep 1, 2026	14.20	14.25	13.98	14.16	14.16	0.21%	2,927,060
Aug 31, 2026	13.64	14.16	13.64	14.13	14.13	2.02%	3,468,480
Aug 28, 2026	13.75	14.08	13.71	13.85	13.85	0.80%	3,026,197
Aug 27, 2026	13.77	13.84	13.59	13.74	13.74	0.15%	2,648,100
Aug 26, 2026	13.81	13.97	13.51	13.72	13.72	-1.08%	3,345,878
Aug 25, 2026	13.16	13.94	13.16	13.87	13.87	3.12%	4,110,651
Aug 24, 2026	13.70	13.90	13.28	13.45	13.45	-2.11%	3,147,800
Aug 21, 2026	13.70	13.85	13.39	13.74	13.74	-	2,598,892
Aug 20, 2026	13.46	13.79	13.42	13.74	13.74	2.61%	3,833,993
Aug 19, 2026	13.95	13.95	13.33	13.39	13.39	-4.90%	4,001,775
Aug 18, 2026	14.42	14.42	13.87	14.08	14.08	-0.91%	4,222,439
Aug 17, 2026	14.29	14.29	14.00	14.21	14.21	0.21%	3,702,400