SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	58.89	59.20	57.60	57.80	57.80	-0.96%	8,570,400
Dec 30, 2025	57.93	58.92	57.50	58.36	58.36	-0.21%	10,935,850
Dec 29, 2025	60.23	60.36	58.23	58.48	58.48	-3.31%	16,248,920
Dec 26, 2025	59.79	61.50	59.35	60.48	60.48	2.65%	20,842,900
Dec 25, 2025	58.59	59.00	57.77	58.92	58.92	0.07%	10,100,280
Dec 24, 2025	58.20	58.99	58.02	58.88	58.88	0.51%	11,893,110
Dec 23, 2025	57.23	59.39	57.00	58.58	58.58	2.75%	17,413,770
Dec 22, 2025	56.69	57.36	56.63	57.01	57.01	0.56%	9,423,656
Dec 19, 2025	56.60	57.17	56.31	56.69	56.69	0.98%	8,314,698
Dec 18, 2025	56.53	57.27	56.06	56.14	56.14	-1.54%	7,598,099
Dec 17, 2025	55.81	57.42	55.77	57.02	57.02	2.28%	11,297,420
Dec 16, 2025	56.21	56.52	55.10	55.75	55.75	-1.22%	11,649,660
Dec 15, 2025	57.74	57.79	56.30	56.44	56.44	-1.67%	9,822,204
Dec 12, 2025	58.13	58.32	56.51	57.40	57.40	-0.55%	14,992,875
Dec 11, 2025	58.76	59.50	57.70	57.72	57.72	-1.57%	10,832,510
Dec 10, 2025	58.51	59.38	57.50	58.64	58.64	-0.27%	8,996,981
Dec 9, 2025	59.07	59.53	58.25	58.80	58.80	-0.46%	9,439,814
Dec 8, 2025	57.96	59.65	57.86	59.07	59.07	2.16%	12,443,230
Dec 5, 2025	57.80	58.21	57.00	57.82	57.82	0.03%	8,662,983
Dec 4, 2025	57.71	58.27	57.08	57.80	57.80	-0.07%	6,398,188
Dec 3, 2025	58.74	59.20	57.53	57.84	57.84	-0.82%	7,509,836
Dec 2, 2025	59.08	59.13	58.10	58.32	58.32	-1.42%	8,264,012
Dec 1, 2025	59.45	60.35	58.85	59.16	59.16	-0.37%	12,117,540
Nov 28, 2025	59.03	60.22	58.60	59.38	59.38	1.09%	10,639,080
Nov 27, 2025	57.62	60.72	57.62	58.74	58.74	1.47%	15,625,630
Nov 26, 2025	59.00	59.00	57.89	57.89	57.89	-0.58%	12,125,990
Nov 25, 2025	58.18	58.89	57.50	58.23	58.23	0.87%	13,541,240
Nov 24, 2025	58.08	58.42	57.22	57.73	57.73	1.09%	13,993,190
Nov 21, 2025	60.49	60.99	57.01	57.11	57.11	-7.60%	24,824,000
Nov 20, 2025	63.61	64.78	61.70	61.81	61.81	-2.68%	16,914,690
Nov 19, 2025	64.00	65.45	63.26	63.51	63.51	-0.77%	14,278,580
Nov 18, 2025	67.40	67.48	63.26	64.00	64.00	-5.07%	23,464,580
Nov 17, 2025	65.92	68.15	65.92	67.42	67.42	2.03%	19,864,710
Nov 14, 2025	66.66	67.80	65.91	66.08	66.08	-2.79%	18,025,180
Nov 13, 2025	64.42	69.96	64.28	67.98	67.98	6.15%	31,910,880
Nov 12, 2025	64.50	65.78	62.91	64.04	64.04	-1.96%	16,030,120
Nov 11, 2025	66.00	67.09	65.20	65.32	65.32	-0.77%	18,018,000
Nov 10, 2025	70.50	71.18	64.60	65.83	65.83	-5.93%	33,676,130