SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	59.26	59.34	57.60	58.51	-	1.18%	4,798,304
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
Apr 2, 2026	52.82	53.33	51.45	51.86	51.61	-2.22%	10,693,200
Apr 1, 2026	52.40	53.68	51.63	53.04	52.78	3.27%	14,680,370
Mar 31, 2026	53.81	53.98	51.36	51.36	51.11	-4.80%	15,696,340
Mar 30, 2026	54.18	55.00	52.90	53.95	53.69	-1.30%	14,901,790
Mar 27, 2026	52.66	55.16	52.52	54.66	54.39	2.46%	20,035,000
Mar 26, 2026	52.80	54.69	52.21	53.35	53.09	0.66%	15,400,630
Mar 25, 2026	52.54	53.35	51.85	53.00	52.74	1.49%	12,594,760
Mar 24, 2026	53.00	53.20	49.19	52.22	51.97	0.23%	20,228,840
Mar 23, 2026	52.83	54.23	51.78	52.10	51.85	-2.25%	16,795,170
Mar 20, 2026	52.45	55.27	52.14	53.30	53.04	2.22%	20,808,210
Mar 19, 2026	52.52	53.55	51.94	52.14	51.89	-2.19%	10,357,130
Mar 18, 2026	53.96	54.75	52.80	53.31	53.05	-1.22%	10,679,320
Mar 17, 2026	55.85	56.38	53.89	53.97	53.71	-3.37%	11,419,450
Mar 16, 2026	55.50	56.58	54.90	55.85	55.58	0.38%	13,835,380
Mar 13, 2026	54.99	57.00	54.80	55.64	55.37	1.29%	18,030,560