SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	52.83	54.23	52.22	52.87	-	-0.81%	9,795,800
Mar 20, 2026	52.45	55.27	52.14	53.30	53.30	2.22%	20,808,210
Mar 19, 2026	52.52	53.55	51.94	52.14	52.14	-2.19%	10,357,130
Mar 18, 2026	53.96	54.75	52.80	53.31	53.31	-1.22%	10,679,320
Mar 17, 2026	55.85	56.38	53.89	53.97	53.97	-3.37%	11,420,457
Mar 16, 2026	55.50	56.58	54.90	55.85	55.85	0.38%	13,835,380
Mar 13, 2026	54.99	57.00	54.80	55.64	55.64	1.29%	18,030,560
Mar 12, 2026	55.10	55.15	53.95	54.93	54.93	-0.62%	12,270,200
Mar 11, 2026	53.72	55.86	53.44	55.27	55.27	2.90%	17,766,070
Mar 10, 2026	53.67	54.33	53.39	53.71	53.71	1.00%	9,695,655
Mar 9, 2026	50.98	53.35	50.50	53.18	53.18	1.26%	15,494,300
Mar 6, 2026	52.35	52.80	52.10	52.52	52.52	-0.15%	8,171,375
Mar 5, 2026	53.78	53.85	51.90	52.60	52.60	0.04%	12,990,567
Mar 4, 2026	52.60	53.78	52.29	52.58	52.58	-0.92%	11,071,750
Mar 3, 2026	55.66	56.45	53.00	53.07	53.07	-4.05%	16,495,790
Mar 2, 2026	56.11	56.81	54.61	55.31	55.31	-3.00%	15,728,700
Feb 27, 2026	56.63	57.48	56.41	57.02	57.02	-0.47%	10,830,880
Feb 26, 2026	58.57	58.95	57.02	57.29	57.29	-1.70%	15,641,410
Feb 25, 2026	56.80	58.73	56.80	58.28	58.28	2.50%	17,245,440
Feb 24, 2026	57.20	57.60	56.72	56.86	56.86	0.35%	9,350,658
Feb 13, 2026	56.83	57.38	56.45	56.66	56.66	-0.91%	9,656,237
Feb 12, 2026	56.30	57.19	55.99	57.18	57.18	2.09%	11,990,110
Feb 11, 2026	55.66	56.54	55.51	56.01	56.01	0.63%	9,829,436
Feb 10, 2026	56.88	56.89	55.51	55.66	55.66	-0.70%	8,223,598
Feb 9, 2026	56.03	56.73	55.73	56.05	56.05	1.19%	11,763,090
Feb 6, 2026	54.00	56.25	53.72	55.39	55.39	1.35%	14,770,481
Feb 5, 2026	55.79	56.16	54.24	54.65	54.65	-2.38%	11,385,750
Feb 4, 2026	55.78	56.16	54.90	55.98	55.98	-0.18%	12,494,210
Feb 3, 2026	55.73	56.20	54.86	56.08	56.08	1.65%	12,722,880
Feb 2, 2026	57.00	57.32	55.01	55.17	55.17	-3.55%	14,720,329
Jan 30, 2026	57.15	57.70	55.60	57.20	57.20	0.70%	17,425,517
Jan 29, 2026	58.71	59.11	56.80	56.80	56.80	-3.73%	18,843,980
Jan 28, 2026	59.99	60.17	58.50	59.00	59.00	-2.11%	18,047,750
Jan 27, 2026	62.13	62.45	57.89	60.27	60.27	-3.38%	28,301,830
Jan 26, 2026	65.18	66.00	62.00	62.38	62.38	-2.65%	25,530,760
Jan 23, 2026	60.68	64.19	60.58	64.08	64.08	5.27%	31,132,529
Jan 22, 2026	62.41	63.68	60.70	60.87	60.87	-1.28%	16,941,250
Jan 21, 2026	60.09	62.57	60.00	61.66	61.66	2.04%	17,889,310
Jan 20, 2026	62.40	62.57	59.50	60.43	60.43	-2.95%	22,101,400
Jan 19, 2026	62.37	63.24	61.85	62.27	62.27	-0.62%	18,657,260
Jan 16, 2026	63.30	63.52	61.86	62.66	62.66	0.74%	27,357,910
Jan 15, 2026	60.00	63.36	59.80	62.20	62.20	3.24%	35,646,390
Jan 14, 2026	59.47	61.65	59.36	60.25	60.25	1.23%	26,250,870
Jan 13, 2026	60.51	61.38	59.29	59.52	59.52	-1.64%	18,650,662
Jan 12, 2026	61.00	61.58	59.14	60.51	60.51	-0.71%	23,480,610
Jan 9, 2026	60.00	61.69	59.50	60.94	60.94	1.30%	18,194,750
Jan 8, 2026	60.33	61.39	59.76	60.16	60.16	-1.26%	15,027,940
Jan 7, 2026	60.71	62.18	60.41	60.93	60.93	0.71%	18,649,050
Jan 6, 2026	60.25	61.20	59.72	60.50	60.50	0.78%	17,340,550
Jan 5, 2026	58.22	60.28	58.00	60.03	60.03	3.86%	16,182,292