SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	67.44	70.97	66.76	69.98	69.98	2.67%	28,268,830
Nov 6, 2025	65.47	68.59	65.47	68.16	68.16	4.48%	24,790,850
Nov 5, 2025	62.80	66.45	62.18	65.24	65.24	1.15%	19,846,420
Nov 4, 2025	65.80	66.55	63.97	64.50	64.50	-3.01%	18,323,220
Nov 3, 2025	68.00	68.59	63.66	66.50	66.50	-3.87%	34,714,030
Oct 31, 2025	69.82	73.47	69.00	69.18	69.18	-1.17%	38,331,550
Oct 30, 2025	72.03	73.90	69.75	70.00	70.00	-2.53%	38,779,130
Oct 29, 2025	68.13	71.83	68.01	71.82	71.82	4.39%	35,123,000
Oct 28, 2025	67.80	69.96	66.58	68.80	68.80	1.06%	33,077,980
Oct 27, 2025	69.00	69.76	66.80	68.08	68.08	0.01%	34,347,120
Oct 24, 2025	66.50	68.20	65.68	68.07	68.07	3.18%	28,565,300
Oct 23, 2025	64.28	66.18	63.20	65.97	65.97	2.63%	22,901,100
Oct 22, 2025	65.86	66.27	63.66	64.28	64.28	-3.51%	24,585,440
Oct 21, 2025	67.80	68.38	66.40	66.62	66.62	-1.05%	27,894,750
Oct 20, 2025	67.50	68.88	65.96	67.33	67.33	2.28%	32,269,680
Oct 17, 2025	67.33	68.44	65.31	65.83	65.83	-1.51%	33,096,550
Oct 16, 2025	64.15	70.98	64.06	66.84	66.84	4.36%	41,298,930
Oct 15, 2025	63.50	64.50	62.52	64.05	64.05	0.87%	23,031,530
Oct 14, 2025	69.20	69.49	62.96	63.50	63.50	-6.51%	37,538,590
Oct 13, 2025	62.00	68.58	62.00	67.92	67.92	2.55%	38,147,170
Oct 10, 2025	71.72	72.87	65.83	66.23	66.23	-7.64%	48,631,720
Oct 9, 2025	69.61	76.11	68.82	71.71	71.71	8.01%	50,593,850
Sep 30, 2025	63.34	67.30	63.01	66.39	66.39	4.83%	37,359,400
Sep 29, 2025	62.48	64.88	62.46	63.33	63.33	3.80%	43,038,120
Sep 26, 2025	62.51	63.96	60.88	61.01	61.01	-4.39%	41,966,440
Sep 25, 2025	60.50	66.66	60.43	63.81	63.81	5.91%	68,190,180
Sep 24, 2025	58.00	61.87	57.35	60.25	60.25	2.15%	52,599,900
Sep 23, 2025	57.00	59.14	56.20	58.98	58.98	2.66%	56,046,640
Sep 22, 2025	56.99	59.80	56.20	57.45	57.45	4.72%	47,146,400
Sep 19, 2025	55.28	56.85	54.70	54.86	54.86	-0.74%	34,539,970
Sep 18, 2025	55.68	57.49	54.42	55.27	55.27	-1.46%	49,864,250
Sep 17, 2025	55.31	56.20	53.91	56.09	56.09	1.76%	41,831,950