SHE:300373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	63.70	64.95	63.19	64.12	64.12	0.28%	8,543,050
Nov 25, 2025	62.99	65.07	62.93	63.94	63.94	2.32%	9,923,437
Nov 24, 2025	62.89	63.02	61.72	62.49	62.49	0.18%	7,420,121
Nov 21, 2025	63.39	63.98	62.38	62.38	62.38	-3.06%	9,058,648
Nov 20, 2025	66.47	66.68	64.21	64.35	64.35	-1.86%	8,476,985
Nov 19, 2025	65.00	66.49	64.72	65.57	65.57	0.71%	8,966,377
Nov 18, 2025	64.54	66.36	64.06	65.11	65.11	0.66%	9,304,788
Nov 17, 2025	64.64	65.19	64.21	64.68	64.68	0.12%	6,105,730
Nov 14, 2025	66.00	66.00	64.51	64.60	64.60	-3.26%	9,176,906
Nov 13, 2025	65.60	67.58	65.31	66.78	66.78	1.80%	10,176,180
Nov 12, 2025	66.00	66.60	65.10	65.60	65.60	-1.65%	10,298,900
Nov 11, 2025	68.33	68.80	66.40	66.70	66.70	-1.36%	10,614,370
Nov 10, 2025	68.61	69.44	66.85	67.62	67.62	-0.91%	11,632,290
Nov 7, 2025	68.65	68.98	67.90	68.24	68.24	-2.02%	11,214,180
Nov 6, 2025	68.18	69.89	68.06	69.65	69.65	3.14%	16,308,960
Nov 5, 2025	67.13	67.89	66.06	67.53	67.53	-0.75%	12,469,740
Nov 4, 2025	68.96	69.35	67.34	68.04	68.04	-1.33%	12,018,110
Nov 3, 2025	69.79	70.20	67.67	68.96	68.96	-1.18%	13,741,180
Oct 31, 2025	71.60	72.34	69.67	69.78	69.78	-2.80%	16,598,410
Oct 30, 2025	73.60	74.00	71.68	71.79	71.79	-2.64%	16,146,460
Oct 29, 2025	73.99	74.81	72.74	73.74	73.74	-0.46%	16,237,140
Oct 28, 2025	74.39	75.78	73.50	74.08	74.08	-1.17%	17,750,480
Oct 27, 2025	75.57	76.03	73.02	74.96	74.96	-0.66%	25,237,860