SHE:300940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	14.08	14.28	13.95	14.18	14.18	1.07%	3,963,701
Aug 13, 2026	14.32	14.49	14.03	14.03	14.03	-1.96%	3,888,300
Aug 12, 2026	13.87	14.36	13.81	14.31	14.31	1.63%	4,611,743
Aug 11, 2026	14.24	14.30	14.00	14.08	14.08	-1.54%	3,475,097
Aug 10, 2026	14.17	14.33	13.93	14.30	14.30	0.92%	4,343,528
Aug 7, 2026	14.18	14.29	13.73	14.17	14.17	0.21%	6,165,573
Aug 6, 2026	13.85	14.14	13.75	14.14	14.14	1.29%	6,290,710
Aug 5, 2026	13.65	14.00	13.51	13.96	13.96	2.27%	6,335,225
Aug 4, 2026	13.56	13.77	13.45	13.65	13.65	1.34%	5,849,255
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