SHE:300373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	84.26	84.55	81.51	82.00	82.00	-3.53%	20,129,900
Feb 5, 2026	77.88	85.65	76.61	85.00	85.00	8.28%	29,183,790
Feb 4, 2026	79.40	79.84	77.20	78.50	78.50	-2.18%	13,654,060
Feb 3, 2026	80.10	82.18	79.34	80.25	80.25	1.63%	19,525,540
Feb 2, 2026	86.01	86.80	78.86	78.96	78.96	-9.03%	25,118,730
Jan 30, 2026	87.50	88.74	83.21	86.80	86.80	0.29%	24,420,940
Jan 29, 2026	90.00	90.78	86.10	86.55	86.55	-3.83%	29,525,900
Jan 28, 2026	82.51	91.99	82.51	90.00	90.00	12.07%	46,694,680
Jan 27, 2026	76.28	80.99	74.57	80.31	80.31	5.26%	22,197,440
Jan 26, 2026	77.01	80.86	75.76	76.30	76.30	-1.70%	18,835,079
Jan 23, 2026	75.15	78.67	75.02	77.62	77.62	1.34%	22,530,070
Jan 22, 2026	73.60	77.53	72.32	76.59	76.59	4.66%	27,674,380
Jan 21, 2026	71.50	73.59	71.45	73.18	73.18	1.27%	16,698,415
Jan 20, 2026	71.25	72.68	70.77	72.26	72.26	1.06%	14,821,910
Jan 19, 2026	72.00	73.37	71.30	71.50	71.50	0.39%	15,692,210
Jan 16, 2026	69.58	71.65	69.48	71.22	71.22	2.64%	19,573,310
Jan 15, 2026	67.08	69.39	66.90	69.39	69.39	2.83%	11,897,280
Jan 14, 2026	68.23	69.27	66.74	67.48	67.48	-0.85%	14,320,320
Jan 13, 2026	70.06	70.21	67.78	68.06	68.06	-3.20%	13,708,260
Jan 12, 2026	69.93	70.45	69.22	70.31	70.31	0.43%	13,328,370
Jan 9, 2026	70.13	70.47	69.21	70.01	70.01	-0.45%	13,304,468
Jan 8, 2026	71.00	71.18	69.99	70.33	70.33	-1.65%	12,996,970
Jan 7, 2026	69.90	71.80	69.80	71.51	71.51	2.16%	17,540,630
Jan 6, 2026	69.61	71.00	69.06	70.00	70.00	0.57%	15,531,840
Jan 5, 2026	68.08	70.16	68.08	69.60	69.60	2.35%	14,718,750
Dec 31, 2025	69.00	69.45	67.63	68.00	68.00	-2.03%	10,268,850
Dec 30, 2025	67.85	70.37	67.85	69.41	69.41	2.31%	17,801,050
Dec 29, 2025	65.88	70.08	65.70	67.84	67.84	2.94%	18,329,210
Dec 26, 2025	66.79	67.17	65.68	65.90	65.90	-1.33%	9,016,916
Dec 25, 2025	66.50	67.34	66.03	66.79	66.79	0.59%	8,741,067
Dec 24, 2025	65.61	66.66	65.50	66.40	66.40	1.39%	8,220,319
Dec 23, 2025	65.85	66.30	65.22	65.49	65.49	-0.71%	6,720,018
Dec 22, 2025	64.61	66.42	64.51	65.96	65.96	2.44%	10,297,170
Dec 19, 2025	64.55	65.18	64.14	64.39	64.39	0.52%	5,851,723
Dec 18, 2025	64.65	65.20	64.04	64.06	64.06	-1.49%	5,665,063
Dec 17, 2025	63.28	65.10	63.13	65.03	65.03	2.88%	7,265,255
Dec 16, 2025	64.06	64.58	62.67	63.21	63.21	-1.51%	6,216,100
Dec 15, 2025	65.00	65.87	64.15	64.18	64.18	-2.15%	6,800,598
Dec 12, 2025	64.42	65.78	63.50	65.59	65.59	1.30%	8,981,181
Dec 11, 2025	66.00	66.39	64.75	64.75	64.75	-1.77%	7,395,845
Dec 10, 2025	65.18	66.18	64.51	65.92	65.92	0.80%	7,900,834
Dec 9, 2025	65.56	66.78	65.13	65.40	65.40	-0.55%	9,197,160
Dec 8, 2025	64.65	65.93	64.58	65.76	65.76	1.95%	9,074,793
Dec 5, 2025	64.50	64.78	63.60	64.50	64.50	-0.05%	6,147,584
Dec 4, 2025	64.00	65.15	63.17	64.53	64.53	1.14%	7,077,785
Dec 3, 2025	64.13	64.67	63.59	63.80	63.80	-0.48%	5,366,154
Dec 2, 2025	64.84	65.00	63.91	64.11	64.11	-1.73%	6,070,285
Dec 1, 2025	64.69	65.26	64.27	65.24	65.24	0.87%	8,598,105
Nov 28, 2025	64.03	64.90	63.60	64.68	64.68	0.98%	5,910,691
Nov 27, 2025	64.08	65.92	63.98	64.05	64.05	-0.11%	9,975,099