SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	31.25	31.72	30.16	30.26	30.26	-3.42%	4,404,850
Mar 30, 2026	31.89	32.37	31.00	31.33	31.33	-2.88%	4,722,261
Mar 27, 2026	31.27	32.73	31.11	32.26	32.26	1.93%	3,098,161
Mar 26, 2026	32.55	32.66	31.38	31.65	31.65	-2.53%	3,638,900
Mar 25, 2026	32.65	33.13	32.12	32.47	32.47	-	3,258,400
Mar 24, 2026	31.66	32.52	30.84	32.47	32.47	4.81%	5,163,200
Mar 23, 2026	33.00	33.24	30.73	30.98	30.98	-8.13%	7,328,800
Mar 20, 2026	35.80	36.10	33.60	33.72	33.72	-4.53%	5,476,300
Mar 19, 2026	35.00	36.37	34.68	35.32	35.32	-0.28%	5,130,500
Mar 18, 2026	35.03	35.50	34.69	35.42	35.42	1.69%	3,977,900
Mar 17, 2026	37.09	37.10	34.71	34.83	34.83	-5.92%	5,869,100
Mar 16, 2026	36.92	37.15	35.98	37.02	37.02	2.27%	5,760,600
Mar 13, 2026	36.85	37.80	36.00	36.20	36.20	-2.27%	6,373,600
Mar 12, 2026	36.79	38.37	35.90	37.04	37.04	0.82%	9,272,900
Mar 11, 2026	35.72	37.36	35.64	36.74	36.74	2.68%	8,610,500
Mar 10, 2026	34.78	36.10	34.78	35.78	35.78	3.89%	5,138,300
Mar 9, 2026	34.53	34.80	33.79	34.44	34.44	-2.88%	5,741,400
Mar 6, 2026	34.05	36.17	33.81	35.46	35.46	3.53%	6,457,895
Mar 5, 2026	34.02	34.75	33.97	34.25	34.25	1.78%	5,114,500
Mar 4, 2026	32.83	33.89	32.66	33.65	33.65	1.36%	5,247,562
Mar 3, 2026	34.26	35.59	33.09	33.20	33.20	-3.57%	6,931,500
Mar 2, 2026	35.60	35.70	34.26	34.43	34.43	-4.63%	6,467,600
Feb 27, 2026	34.85	36.60	34.56	36.10	36.10	3.00%	7,239,000
Feb 26, 2026	35.54	35.74	34.83	35.05	35.05	-1.38%	4,518,900
Feb 25, 2026	36.42	36.43	35.41	35.54	35.54	-3.37%	6,166,466
Feb 24, 2026	35.35	37.49	35.09	36.78	36.78	3.93%	9,918,851
Feb 13, 2026	34.21	35.65	34.10	35.39	35.39	3.48%	7,460,976
Feb 12, 2026	32.94	34.68	32.90	34.20	34.20	3.73%	6,269,100
Feb 11, 2026	33.26	33.48	32.88	32.97	32.97	-0.87%	3,451,000
Feb 10, 2026	33.95	34.00	33.21	33.26	33.26	-2.23%	3,117,720
Feb 9, 2026	34.50	34.96	33.88	34.02	34.02	0.74%	3,736,900
Feb 6, 2026	32.85	34.20	32.71	33.77	33.77	2.49%	4,698,500
Feb 5, 2026	33.29	33.83	32.79	32.95	32.95	-1.44%	3,080,800
Feb 4, 2026	33.51	33.79	33.08	33.43	33.43	-0.54%	3,075,500
Feb 3, 2026	33.36	33.99	33.09	33.61	33.61	1.69%	4,756,914
Feb 2, 2026	34.01	34.16	33.04	33.05	33.05	-3.08%	4,992,014
Jan 30, 2026	34.27	34.67	33.23	34.10	34.10	0.44%	6,555,600
Jan 29, 2026	34.10	35.48	33.53	33.95	33.95	-0.99%	7,502,700
Jan 28, 2026	34.71	34.95	34.01	34.29	34.29	-2.00%	5,660,799
Jan 27, 2026	35.97	36.00	34.47	34.99	34.99	-2.10%	9,964,300
Jan 26, 2026	33.91	36.78	33.82	35.74	35.74	5.93%	15,338,400
Jan 23, 2026	32.69	33.88	32.60	33.74	33.74	3.18%	6,468,600
Jan 22, 2026	33.32	33.44	32.58	32.70	32.70	-1.86%	4,218,500
Jan 21, 2026	32.50	33.61	32.29	33.32	33.32	1.77%	5,018,600
Jan 20, 2026	32.93	33.65	32.43	32.74	32.74	-0.15%	5,636,800
Jan 19, 2026	33.10	33.48	32.70	32.79	32.79	-1.97%	5,587,194
Jan 16, 2026	32.12	33.48	31.72	33.45	33.45	5.22%	10,593,630
Jan 15, 2026	31.50	32.27	31.43	31.79	31.79	0.22%	3,799,200
Jan 14, 2026	31.92	32.30	31.11	31.72	31.72	0.32%	6,098,900
Jan 13, 2026	32.08	32.49	31.46	31.62	31.62	-1.37%	5,985,800