SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	64.70	65.20	63.05	63.44	63.44	-2.35%	25,869,660
Apr 29, 2026	61.47	65.33	61.07	64.97	64.97	5.13%	36,727,310
Apr 28, 2026	62.52	62.80	60.91	61.80	61.80	-1.29%	21,437,970
Apr 27, 2026	62.18	64.64	62.15	62.61	62.61	3.92%	42,965,000
Apr 24, 2026	58.26	60.87	57.78	60.25	60.25	2.87%	26,852,980
Apr 23, 2026	58.91	59.61	57.88	58.57	58.57	-0.73%	18,627,760
Apr 22, 2026	59.50	60.58	58.58	59.00	59.00	-0.12%	25,003,110
Apr 21, 2026	58.10	59.50	57.00	59.07	59.07	1.92%	24,801,920
Apr 20, 2026	57.49	58.36	57.32	57.96	57.96	0.21%	14,446,540
Apr 17, 2026	57.56	58.39	56.89	57.84	57.84	1.74%	18,280,460
Apr 16, 2026	56.80	57.74	56.16	56.85	56.85	1.16%	15,934,240
Apr 15, 2026	57.78	57.84	56.00	56.20	56.20	-3.07%	17,203,700
Apr 14, 2026	57.41	58.00	56.76	57.98	57.98	1.10%	18,884,680
Apr 13, 2026	56.69	57.80	56.50	57.35	57.35	0.47%	19,128,665
Apr 10, 2026	55.29	57.68	55.05	57.08	57.08	3.91%	26,405,030
Apr 9, 2026	53.64	55.79	53.56	54.93	54.93	1.67%	18,264,140
Apr 8, 2026	52.61	54.06	52.53	54.03	54.03	4.87%	15,381,190
Apr 7, 2026	51.06	52.60	51.00	51.52	51.52	1.22%	9,663,657
Apr 3, 2026	52.00	52.80	50.81	50.90	50.90	-1.85%	8,214,806
Apr 2, 2026	52.82	53.33	51.45	51.86	51.86	-2.22%	10,693,200
Apr 1, 2026	52.40	53.68	51.63	53.04	53.04	3.27%	14,681,272
Mar 31, 2026	53.81	53.98	51.36	51.36	51.36	-4.80%	15,696,340
Mar 30, 2026	54.18	55.00	52.90	53.95	53.95	-1.30%	14,901,790
Mar 27, 2026	52.66	55.16	52.52	54.66	54.66	2.46%	20,035,000
Mar 26, 2026	52.80	54.69	52.21	53.35	53.35	0.66%	15,400,630
Mar 25, 2026	52.54	53.35	51.85	53.00	53.00	1.49%	12,594,760
Mar 24, 2026	53.00	53.20	49.19	52.22	52.22	0.23%	20,228,840
Mar 23, 2026	52.83	54.23	51.78	52.10	52.10	-2.25%	16,795,170
Mar 20, 2026	52.45	55.27	52.14	53.30	53.30	2.22%	20,808,210
Mar 19, 2026	52.52	53.55	51.94	52.14	52.14	-2.19%	10,357,130
Mar 18, 2026	53.96	54.75	52.80	53.31	53.31	-1.22%	10,679,320
Mar 17, 2026	55.85	56.38	53.89	53.97	53.97	-3.37%	11,420,457
Mar 16, 2026	55.50	56.58	54.90	55.85	55.85	0.38%	13,835,380
Mar 13, 2026	54.99	57.00	54.80	55.64	55.64	1.29%	18,030,560
Mar 12, 2026	55.10	55.15	53.95	54.93	54.93	-0.62%	12,270,200
Mar 11, 2026	53.72	55.86	53.44	55.27	55.27	2.90%	17,766,070
Mar 10, 2026	53.67	54.33	53.39	53.71	53.71	1.00%	9,695,655
Mar 9, 2026	50.98	53.35	50.50	53.18	53.18	1.26%	15,494,300
Mar 6, 2026	52.35	52.80	52.10	52.52	52.52	-0.15%	8,171,375
Mar 5, 2026	53.78	53.85	51.90	52.60	52.60	0.04%	12,990,567
Mar 4, 2026	52.60	53.78	52.29	52.58	52.58	-0.92%	11,071,750
Mar 3, 2026	55.66	56.45	53.00	53.07	53.07	-4.05%	16,495,790
Mar 2, 2026	56.11	56.81	54.61	55.31	55.31	-3.00%	15,728,700
Feb 27, 2026	56.63	57.48	56.41	57.02	57.02	-0.47%	10,830,880
Feb 26, 2026	58.57	58.95	57.02	57.29	57.29	-1.70%	15,641,410
Feb 25, 2026	56.80	58.73	56.80	58.28	58.28	2.50%	17,245,440
Feb 24, 2026	57.20	57.60	56.72	56.86	56.86	0.35%	9,350,658
Feb 13, 2026	56.83	57.38	56.45	56.66	56.66	-0.91%	9,656,237
Feb 12, 2026	56.30	57.19	55.99	57.18	57.18	2.09%	11,990,110
Feb 11, 2026	55.66	56.54	55.51	56.01	56.01	0.63%	9,829,436