SHE:300940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	23.03	23.03	22.10	22.26	22.26	-3.59%	4,382,944
Apr 27, 2026	22.54	23.09	22.38	23.09	23.09	2.26%	3,982,084
Apr 24, 2026	22.81	23.08	22.37	22.58	22.58	-1.22%	4,121,500
Apr 23, 2026	23.92	23.94	22.85	22.86	22.86	-4.43%	6,050,903
Apr 22, 2026	24.07	24.14	23.61	23.92	23.92	-1.56%	5,127,965
Apr 21, 2026	23.74	24.68	23.74	24.30	24.30	3.05%	6,972,582
Apr 20, 2026	23.73	23.80	23.55	23.58	23.58	-0.51%	3,505,291
Apr 17, 2026	23.91	23.91	23.60	23.70	23.70	-1.00%	3,695,360
Apr 16, 2026	23.23	24.08	23.08	23.94	23.94	3.01%	5,602,715
Apr 15, 2026	23.06	23.64	23.01	23.24	23.24	1.71%	4,851,883
Apr 14, 2026	22.67	22.98	22.52	22.85	22.85	1.56%	3,201,775
Apr 13, 2026	22.56	22.75	22.40	22.50	22.50	-0.75%	2,723,433
Apr 10, 2026	22.34	22.84	22.34	22.67	22.67	1.93%	3,141,200
Apr 9, 2026	22.26	22.67	22.18	22.24	22.24	-0.89%	3,096,124
Apr 8, 2026	21.81	22.48	21.76	22.44	22.44	5.75%	4,168,547
Apr 7, 2026	21.12	21.38	21.00	21.22	21.22	0.90%	2,442,200
Apr 3, 2026	21.63	21.68	21.03	21.03	21.03	-2.32%	2,601,947
Apr 2, 2026	22.17	22.17	21.35	21.53	21.53	-2.89%	2,788,400
Apr 1, 2026	22.18	22.44	21.80	22.17	22.17	2.12%	2,985,213
Mar 31, 2026	21.96	22.46	21.67	21.71	21.71	-1.54%	3,074,925
Mar 30, 2026	21.92	22.14	21.62	22.05	22.05	-0.41%	2,089,920
Mar 27, 2026	21.66	22.28	21.51	22.14	22.14	1.19%	2,557,530
Mar 26, 2026	22.32	22.49	21.75	21.88	21.88	-2.45%	3,091,560
Mar 25, 2026	22.30	22.65	22.30	22.43	22.43	0.72%	3,052,580
Mar 24, 2026	21.91	22.29	21.51	22.27	22.27	3.92%	4,241,170
Mar 23, 2026	22.40	22.70	21.30	21.43	21.43	-6.83%	5,575,573
Mar 20, 2026	23.62	24.06	22.96	23.00	23.00	-2.42%	3,622,426
Mar 19, 2026	23.80	23.99	23.46	23.57	23.57	-2.64%	3,399,720