SHE:300940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.30	13.49	13.19	13.47	13.47	2.12%	5,623,000
Jul 31, 2026	12.92	13.35	12.92	13.19	13.19	2.89%	7,304,983
Jul 30, 2026	13.18	13.34	12.78	12.82	12.82	-2.95%	6,929,032
Jul 29, 2026	12.97	13.27	12.87	13.21	13.21	1.93%	9,299,493
Jul 28, 2026	12.78	13.20	12.72	12.96	12.96	0.62%	9,100,843
Jul 27, 2026	12.80	12.96	12.41	12.88	12.88	-	10,985,132
Jul 24, 2026	12.16	13.35	12.10	12.88	12.88	4.97%	14,870,613
Jul 23, 2026	12.19	12.28	11.88	12.27	12.27	2.08%	5,412,191
Jul 22, 2026	12.15	12.37	11.90	12.02	12.02	-2.75%	5,858,539
Jul 21, 2026	12.25	12.43	11.41	12.36	12.36	1.06%	7,735,017
Jul 20, 2026	12.58	12.87	12.06	12.23	12.23	-0.89%	7,654,035
Jul 17, 2026	12.98	13.18	12.29	12.34	12.34	-5.30%	6,070,202
Jul 16, 2026	12.95	13.34	12.82	13.03	13.03	0.23%	4,815,470
Jul 15, 2026	13.02	13.32	12.90	13.00	13.00	-0.15%	4,885,037
Jul 14, 2026	13.11	13.17	12.57	13.02	13.02	-0.53%	5,604,982
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