SHE:300373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	82.60	82.60	74.80	76.00	-	-2.30%	8,423,946
Apr 28, 2026	77.80	80.57	76.90	77.79	77.79	-1.69%	18,699,660
Apr 27, 2026	77.00	79.59	73.60	79.13	79.13	-4.49%	27,915,930
Apr 24, 2026	82.60	84.50	82.50	82.85	82.85	0.84%	13,599,830
Apr 23, 2026	83.36	84.78	81.48	82.16	82.16	-1.01%	13,440,930
Apr 22, 2026	81.51	83.10	81.39	83.00	83.00	1.98%	13,380,870
Apr 21, 2026	81.42	82.15	79.76	81.39	81.39	-0.48%	12,857,070
Apr 20, 2026	80.00	83.75	79.94	81.78	81.78	3.93%	18,815,150
Apr 17, 2026	77.55	78.93	76.97	78.69	78.69	1.20%	10,098,380
Apr 16, 2026	76.96	77.98	76.53	77.76	77.76	1.59%	9,042,972
Apr 15, 2026	78.92	78.92	76.14	76.54	76.54	-2.35%	11,127,018
Apr 14, 2026	78.08	79.60	77.47	78.38	78.38	1.16%	11,610,970
Apr 13, 2026	77.58	78.72	76.30	77.48	77.48	-0.60%	8,808,161
Apr 10, 2026	78.35	79.63	77.84	77.95	77.95	0.43%	11,462,730
Apr 9, 2026	77.01	78.38	76.00	77.62	77.62	-0.23%	12,389,130
Apr 8, 2026	73.80	77.86	73.39	77.80	77.80	9.90%	18,638,740
Apr 7, 2026	72.74	73.28	70.60	70.79	70.79	-1.91%	10,244,350
Apr 3, 2026	73.02	74.46	72.03	72.17	72.17	0.60%	12,893,960
Apr 2, 2026	73.50	73.77	70.96	71.74	71.74	1.51%	15,050,420
Apr 1, 2026	69.30	71.18	68.89	70.67	70.67	4.74%	15,258,927
Mar 31, 2026	69.15	69.65	66.20	67.47	67.47	-7.30%	23,466,410
Mar 30, 2026	72.75	73.40	71.63	72.78	72.78	-1.11%	10,194,750
Mar 27, 2026	70.30	73.96	70.15	73.60	73.60	3.05%	10,124,487
Mar 26, 2026	72.00	73.17	70.71	71.42	71.42	-0.97%	8,234,293
Mar 25, 2026	70.27	72.57	70.12	72.12	72.12	3.77%	9,622,068
Mar 24, 2026	69.58	69.85	67.30	69.50	69.50	1.31%	10,692,590
Mar 23, 2026	72.05	72.50	67.70	68.60	68.60	-6.67%	16,912,800
Mar 20, 2026	74.51	75.64	73.50	73.50	73.50	-0.76%	8,615,008
Mar 19, 2026	75.20	75.48	73.60	74.06	74.06	-3.06%	7,835,453
Mar 18, 2026	75.01	76.73	74.44	76.40	76.40	1.98%	7,712,336
Mar 17, 2026	78.17	78.30	74.86	74.92	74.92	-3.34%	7,845,823
Mar 16, 2026	77.00	78.47	75.17	77.51	77.51	0.40%	10,677,720
Mar 13, 2026	78.02	79.41	76.95	77.20	77.20	-2.08%	8,995,546
Mar 12, 2026	78.98	81.10	77.97	78.84	78.84	-0.34%	8,295,208
Mar 11, 2026	79.50	80.97	78.88	79.11	79.11	-0.67%	8,497,229
Mar 10, 2026	79.58	80.90	78.85	79.64	79.64	1.97%	11,151,142
Mar 9, 2026	77.02	78.67	74.50	78.10	78.10	-2.07%	14,033,750
Mar 6, 2026	80.16	81.11	79.00	79.75	79.75	-0.82%	10,118,980
Mar 5, 2026	83.00	83.47	79.77	80.41	80.41	-0.47%	11,851,990
Mar 4, 2026	78.11	81.85	78.11	80.79	80.79	2.27%	14,893,050
Mar 3, 2026	86.30	86.98	78.70	79.00	79.00	-7.72%	20,857,701
Mar 2, 2026	85.98	88.21	85.50	85.61	85.61	-2.05%	15,480,300
Feb 27, 2026	89.78	89.90	86.56	87.40	87.40	-4.60%	17,733,850
Feb 26, 2026	91.00	93.68	88.88	91.61	91.61	1.79%	17,292,050
Feb 25, 2026	88.18	92.70	88.00	90.00	90.00	2.89%	20,408,070
Feb 24, 2026	86.20	88.52	84.20	87.47	87.47	2.11%	19,923,090
Feb 13, 2026	86.04	87.50	85.53	85.66	85.66	-2.24%	13,712,080
Feb 12, 2026	82.02	88.85	82.02	87.62	87.62	7.23%	26,884,820
Feb 11, 2026	79.97	84.36	79.70	81.71	81.71	1.83%	16,699,560
Feb 10, 2026	82.29	82.50	79.76	80.24	80.24	-2.51%	13,748,953