SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	67.44	67.44	62.91	64.04	64.04	-1.96%	16,030,122
Nov 11, 2025	66.00	67.09	65.20	65.32	65.32	-0.77%	18,018,003
Nov 10, 2025	70.50	71.18	64.60	65.83	65.83	-5.93%	33,677,139
Nov 7, 2025	67.44	70.97	66.76	69.98	69.98	2.67%	28,268,933
Nov 6, 2025	65.47	68.59	65.47	68.16	68.16	4.48%	24,790,851
Nov 5, 2025	62.80	66.45	62.18	65.24	65.24	1.15%	19,846,429
Nov 4, 2025	65.80	66.55	63.97	64.50	64.50	-3.01%	18,324,223
Nov 3, 2025	68.00	68.59	63.66	66.50	66.50	-3.87%	34,717,736
Oct 31, 2025	69.82	73.47	69.00	69.18	69.18	-1.17%	38,332,852
Oct 30, 2025	72.03	73.90	69.75	70.00	70.00	-2.53%	38,781,832
Oct 29, 2025	68.13	71.83	68.01	71.82	71.82	4.39%	35,125,309
Oct 28, 2025	67.80	69.96	66.58	68.80	68.80	1.06%	33,078,485
Oct 27, 2025	69.00	69.76	66.80	68.08	68.08	0.01%	34,347,123
Oct 24, 2025	66.50	68.20	65.68	68.07	68.07	3.18%	28,566,103
Oct 23, 2025	64.28	66.18	63.20	65.97	65.97	2.63%	22,901,208
Oct 22, 2025	65.86	66.27	63.66	64.28	64.28	-3.51%	24,834,041
Oct 21, 2025	67.80	68.38	66.40	66.62	66.62	-1.05%	27,895,150
Oct 20, 2025	67.50	68.88	65.96	67.33	67.33	2.28%	32,269,880
Oct 17, 2025	67.33	68.44	65.31	65.83	65.83	-1.51%	33,096,751
Oct 16, 2025	64.15	70.98	64.06	66.84	66.84	4.36%	41,300,632
Oct 15, 2025	63.50	64.50	62.52	64.05	64.05	0.87%	23,031,538
Oct 14, 2025	69.20	69.49	62.96	63.50	63.50	-6.51%	37,538,693
Oct 13, 2025	62.00	68.58	62.00	67.92	67.92	2.55%	38,148,272
Oct 10, 2025	71.72	72.87	65.83	66.23	66.23	-7.64%	48,632,026
Oct 9, 2025	69.61	76.11	68.82	71.71	71.71	8.01%	50,596,151
Sep 30, 2025	63.34	67.30	63.01	66.39	66.39	4.83%	37,359,803
Sep 29, 2025	62.48	64.88	62.46	63.33	63.33	3.80%	43,038,420
Sep 26, 2025	62.51	63.96	60.88	61.01	61.01	-4.39%	41,967,649
Sep 25, 2025	60.50	66.66	60.43	63.81	63.81	5.91%	68,191,487
Sep 24, 2025	58.00	61.87	57.35	60.25	60.25	2.15%	52,988,934
Sep 23, 2025	57.00	59.14	56.20	58.98	58.98	2.66%	56,048,149
Sep 22, 2025	56.99	59.80	56.20	57.45	57.45	4.72%	47,146,404
Sep 19, 2025	55.28	56.85	54.70	54.86	54.86	-0.74%	34,539,975
Sep 18, 2025	55.68	57.49	54.42	55.27	55.27	-1.46%	49,864,251
Sep 17, 2025	55.31	56.20	53.91	56.09	56.09	1.76%	41,833,954
Sep 16, 2025	54.87	55.30	53.17	55.12	55.12	0.42%	45,269,730
Sep 15, 2025	55.16	57.60	54.83	54.89	54.89	-0.65%	53,585,866
Sep 12, 2025	55.87	56.66	54.32	55.25	55.25	-0.61%	52,476,425
Sep 11, 2025	53.98	56.01	53.78	55.59	55.59	3.40%	55,843,035
Sep 10, 2025	53.60	54.76	52.54	53.76	53.76	-2.91%	55,483,545
Sep 9, 2025	54.47	56.90	53.96	55.37	55.37	0.86%	61,793,225
Sep 8, 2025	55.95	57.98	52.03	54.90	54.90	1.99%	88,131,897
Sep 5, 2025	48.97	53.85	48.49	53.83	53.83	11.54%	80,066,813
Sep 4, 2025	49.50	51.33	47.31	48.26	48.26	-1.41%	62,807,303
Sep 3, 2025	48.76	50.83	48.24	48.95	48.95	0.93%	46,425,874
Sep 2, 2025	48.80	50.36	47.95	48.50	48.50	-1.04%	44,298,074
Sep 1, 2025	48.99	49.72	47.94	49.01	49.01	1.72%	48,976,771
Aug 29, 2025	45.40	49.80	45.28	48.18	48.18	6.48%	61,113,207
Aug 28, 2025	44.88	45.50	43.88	45.25	45.25	0.94%	28,144,679
Aug 27, 2025	45.00	46.60	44.83	44.83	44.83	1.70%	47,076,925