SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	59.79	59.79	57.77	57.77	-	-1.01%	5,465,920
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
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