SHE:300942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	6.50	6.64	6.48	6.52	6.52	-1.81%	2,127,900
Oct 13, 2026	6.60	6.68	6.40	6.64	6.64	-	5,064,300
Oct 12, 2026	6.68	6.87	6.52	6.64	6.64	0.15%	6,005,600
Oct 9, 2026	6.50	6.63	6.31	6.63	6.63	1.84%	5,502,963
Oct 8, 2026	6.65	6.72	6.46	6.51	6.51	-2.11%	4,939,893
Sep 30, 2026	6.61	6.68	6.57	6.65	6.65	1.06%	4,891,150
Sep 29, 2026	6.52	6.65	6.45	6.58	6.58	0.92%	3,164,100
Sep 28, 2026	6.55	6.65	6.49	6.52	6.52	-0.46%	3,205,316
Sep 24, 2026	6.56	6.69	6.55	6.55	6.55	-0.91%	3,032,600
Sep 23, 2026	6.69	6.69	6.55	6.61	6.61	-0.90%	4,021,500
Sep 22, 2026	6.69	6.75	6.57	6.67	6.67	-0.30%	5,920,664
Sep 21, 2026	6.47	6.69	6.45	6.69	6.69	4.21%	8,956,226
Sep 18, 2026	6.41	6.76	6.41	6.42	6.42	1.90%	10,501,562
Sep 17, 2026	6.26	6.30	6.17	6.30	6.30	1.12%	3,391,100
Sep 16, 2026	6.14	6.26	6.09	6.23	6.23	1.30%	2,803,900
Sep 15, 2026	6.36	6.36	6.15	6.15	6.15	-3.45%	4,586,500
Sep 14, 2026	6.26	6.40	6.19	6.37	6.37	1.76%	4,265,642
Sep 11, 2026	6.38	6.41	6.19	6.26	6.26	-2.19%	3,929,600
Sep 10, 2026	6.47	6.49	6.34	6.40	6.40	-1.69%	4,140,500
Sep 9, 2026	6.61	6.63	6.50	6.51	6.51	-2.40%	3,831,151
Sep 8, 2026	6.54	6.67	6.48	6.67	6.67	1.83%	5,066,783
Sep 7, 2026	6.58	6.61	6.51	6.55	6.55	0.31%	4,015,546
Sep 4, 2026	6.55	6.69	6.50	6.53	6.53	-	5,360,902
Sep 3, 2026	6.69	6.75	6.52	6.53	6.53	-2.54%	5,600,100
Sep 2, 2026	6.66	6.76	6.63	6.70	6.70	-1.03%	5,501,494
Sep 1, 2026	6.65	6.80	6.62	6.77	6.77	1.80%	6,337,635
Aug 31, 2026	6.61	6.71	6.53	6.65	6.65	-	6,906,449
Aug 28, 2026	6.74	6.83	6.64	6.65	6.65	-2.64%	11,294,049
Aug 27, 2026	6.66	6.97	6.66	6.83	6.83	1.19%	11,838,556
Aug 26, 2026	6.77	6.91	6.66	6.75	6.75	-1.32%	16,049,651
Aug 25, 2026	6.90	7.05	6.69	6.84	6.84	-2.01%	27,462,280
Aug 24, 2026	7.30	7.70	6.74	6.98	6.98	3.87%	37,329,045
Aug 21, 2026	6.81	6.95	6.62	6.72	6.72	-2.75%	7,176,580
Aug 20, 2026	6.76	7.29	6.76	6.91	6.91	4.70%	11,915,315
Aug 19, 2026	6.72	6.77	6.56	6.60	6.60	-2.22%	6,585,592
Aug 18, 2026	6.86	6.94	6.72	6.75	6.75	-1.60%	5,093,858
Aug 17, 2026	6.84	6.99	6.69	6.86	6.86	-	5,935,271
Aug 14, 2026	6.87	7.00	6.78	6.86	6.86	-0.44%	5,374,900
Aug 13, 2026	6.75	7.05	6.66	6.89	6.89	2.23%	9,551,967
Aug 12, 2026	6.72	6.83	6.70	6.74	6.74	-0.44%	4,321,500
Aug 11, 2026	6.79	6.88	6.70	6.77	6.77	-1.17%	5,672,180
Aug 10, 2026	6.70	6.90	6.61	6.85	6.85	2.39%	8,536,100
Aug 7, 2026	6.64	6.69	6.44	6.69	6.69	-	10,876,200
Aug 6, 2026	6.55	6.93	6.50	6.69	6.69	3.08%	14,465,970
Aug 5, 2026	6.55	6.58	6.42	6.49	6.49	-0.92%	5,910,468
Aug 4, 2026	6.39	6.55	6.39	6.55	6.55	2.83%	6,679,106
Aug 3, 2026	6.26	6.38	6.20	6.37	6.37	2.25%	5,532,600
Jul 31, 2026	6.08	6.24	6.03	6.23	6.23	2.64%	6,170,311
Jul 30, 2026	6.05	6.20	5.99	6.07	6.07	0.17%	5,651,967
Jul 29, 2026	5.86	6.08	5.84	6.06	6.06	3.41%	6,380,400