SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	48.93	53.14	48.93	52.34	-	-1.21%	8,058,700
Jun 16, 2026	52.01	53.78	51.33	52.98	52.98	3.98%	19,557,580
Jun 15, 2026	50.47	50.96	49.81	50.95	50.95	2.12%	14,800,740
Jun 12, 2026	48.93	50.41	48.10	49.89	49.89	3.64%	16,622,850
Jun 11, 2026	48.17	49.08	47.53	48.14	48.14	-0.56%	10,936,960
Jun 10, 2026	49.38	49.85	47.71	48.41	48.41	-2.54%	11,353,060
Jun 9, 2026	48.70	50.08	48.12	49.67	49.67	3.35%	13,376,370
Jun 8, 2026	50.07	51.03	47.53	48.06	48.06	-6.50%	18,660,390
Jun 5, 2026	52.68	53.10	51.03	51.40	51.40	-2.28%	14,958,180
Jun 4, 2026	53.26	54.15	52.20	52.60	52.60	-2.23%	11,804,100
Jun 3, 2026	54.20	55.12	53.28	53.80	53.80	-0.77%	13,195,230
Jun 2, 2026	55.55	55.80	53.06	54.22	54.22	-2.27%	14,502,430
Jun 1, 2026	55.78	57.19	55.40	55.48	55.48	-0.13%	14,627,040
May 29, 2026	57.60	57.91	55.13	55.55	55.55	-3.81%	16,353,220
May 28, 2026	57.46	58.30	55.69	57.75	57.75	0.31%	18,628,860
May 27, 2026	57.60	59.34	57.35	57.57	57.57	-0.44%	17,095,490
May 26, 2026	57.58	60.00	57.22	58.11	57.83	0.89%	20,362,260
May 25, 2026	60.03	60.05	57.21	57.60	57.32	-4.05%	18,373,270
May 22, 2026	59.26	60.52	58.35	60.03	59.74	2.63%	15,624,520
May 21, 2026	60.05	62.12	58.40	58.49	58.21	-2.74%	25,800,020
May 20, 2026	57.65	60.66	57.00	60.14	59.85	4.23%	24,065,730
May 19, 2026	58.29	58.73	56.76	57.70	57.42	-1.28%	14,729,060
May 18, 2026	57.99	59.24	57.40	58.45	58.17	0.26%	15,113,130
May 15, 2026	58.78	59.63	57.82	58.30	58.02	-0.78%	19,549,750
May 14, 2026	61.32	61.70	58.70	58.76	58.47	-4.17%	21,616,950
May 13, 2026	61.30	62.10	60.77	61.32	61.02	-0.54%	17,639,030
May 12, 2026	62.80	62.99	60.50	61.65	61.35	-1.45%	15,863,490
May 11, 2026	62.80	64.38	61.68	62.56	62.26	-0.05%	21,858,900
May 8, 2026	63.20	64.85	62.54	62.59	62.29	-1.56%	21,121,200
May 7, 2026	65.00	65.00	63.03	63.58	63.27	-2.41%	25,515,170
May 6, 2026	63.40	65.70	63.28	65.15	64.83	2.70%	32,374,910
Apr 30, 2026	64.70	65.20	63.05	63.44	63.13	-2.35%	25,869,660
Apr 29, 2026	61.47	65.33	61.07	64.97	64.65	5.13%	36,727,310
Apr 28, 2026	62.52	62.80	60.91	61.80	61.50	-1.29%	21,437,970
Apr 27, 2026	62.18	64.64	62.15	62.61	62.31	3.92%	42,965,000
Apr 24, 2026	58.26	60.87	57.78	60.25	59.96	2.87%	26,852,980
Apr 23, 2026	58.91	59.61	57.88	58.57	58.28	-0.73%	18,627,760
Apr 22, 2026	59.50	60.58	58.58	59.00	58.71	-0.12%	25,003,110
Apr 21, 2026	58.10	59.50	57.00	59.07	58.78	1.92%	24,801,920
Apr 20, 2026	57.49	58.36	57.32	57.96	57.68	0.21%	14,446,540
Apr 17, 2026	57.56	58.39	56.89	57.84	57.56	1.74%	18,280,460
Apr 16, 2026	56.80	57.74	56.16	56.85	56.57	1.16%	15,934,240
Apr 15, 2026	57.78	57.84	56.00	56.20	55.93	-3.07%	17,203,700
Apr 14, 2026	57.41	58.00	56.76	57.98	57.70	1.10%	18,884,680
Apr 13, 2026	56.69	57.80	56.50	57.35	57.07	0.47%	19,127,860
Apr 10, 2026	55.29	57.68	55.05	57.08	56.80	3.91%	26,405,030
Apr 9, 2026	53.64	55.79	53.56	54.93	54.66	1.67%	18,264,140
Apr 8, 2026	52.61	54.06	52.53	54.03	53.77	4.87%	15,381,190
Apr 7, 2026	51.06	52.60	51.00	51.52	51.27	1.22%	9,663,657
Apr 3, 2026	52.00	52.80	50.81	50.90	50.65	-1.85%	8,214,806