SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	29.53	30.15	29.02	29.09	29.09	-1.49%	3,492,200
Dec 25, 2025	28.64	29.66	28.35	29.53	29.53	3.00%	3,943,950
Dec 24, 2025	28.52	28.77	28.36	28.67	28.67	0.42%	2,191,400
Dec 23, 2025	28.44	28.89	28.44	28.55	28.55	-0.17%	2,627,272
Dec 22, 2025	28.04	28.91	28.04	28.60	28.60	2.03%	3,670,600
Dec 19, 2025	27.27	28.64	27.27	28.03	28.03	2.94%	4,150,287
Dec 18, 2025	27.02	27.62	26.87	27.23	27.23	0.52%	2,208,852
Dec 17, 2025	26.62	27.17	26.42	27.09	27.09	1.57%	2,080,750
Dec 16, 2025	27.13	27.25	26.60	26.67	26.67	-1.66%	2,259,690
Dec 15, 2025	27.02	27.33	26.93	27.12	27.12	-0.11%	1,451,062
Dec 12, 2025	27.21	27.44	27.02	27.15	27.15	-0.37%	2,257,100
Dec 11, 2025	27.48	27.74	27.22	27.25	27.25	-0.87%	2,058,377
Dec 10, 2025	27.58	27.61	27.17	27.49	27.49	0.51%	1,658,500
Dec 9, 2025	27.50	27.75	27.29	27.35	27.35	-1.16%	1,627,916
Dec 8, 2025	27.60	27.81	27.36	27.67	27.67	0.65%	2,025,995
Dec 5, 2025	26.91	27.49	26.75	27.49	27.49	1.97%	2,763,300
Dec 4, 2025	27.75	28.00	26.70	26.96	26.96	-4.57%	4,942,924
Dec 3, 2025	28.50	28.55	27.93	28.25	28.25	0.25%	2,893,200
Dec 2, 2025	28.74	28.80	28.16	28.18	28.18	-1.78%	2,079,700
Dec 1, 2025	28.67	28.93	28.57	28.69	28.69	0.17%	2,055,100
Nov 28, 2025	28.50	28.80	28.39	28.64	28.64	0.77%	1,887,885
Nov 27, 2025	27.96	28.57	27.90	28.42	28.42	1.61%	2,938,839
Nov 26, 2025	28.42	28.63	27.94	27.97	27.97	-2.03%	2,942,600
Nov 25, 2025	28.65	28.95	28.40	28.55	28.55	-0.28%	2,987,739
Nov 24, 2025	27.96	28.79	27.53	28.63	28.63	3.62%	3,664,700
Nov 21, 2025	29.23	29.32	27.63	27.63	27.63	-6.08%	4,858,100
Nov 20, 2025	30.26	30.37	29.40	29.42	29.42	-1.64%	3,190,095
Nov 19, 2025	30.75	31.35	29.86	29.91	29.91	-2.95%	3,870,200
Nov 18, 2025	31.64	32.07	30.68	30.82	30.82	-1.91%	3,946,540
Nov 17, 2025	31.68	31.92	31.02	31.42	31.42	-1.26%	3,720,900
Nov 14, 2025	32.31	32.34	31.82	31.82	31.82	-2.60%	3,955,600
Nov 13, 2025	31.95	33.08	31.84	32.67	32.67	2.51%	5,797,400
Nov 12, 2025	32.50	32.50	31.69	31.87	31.87	-1.94%	4,102,100
Nov 11, 2025	32.69	33.18	32.34	32.50	32.50	-0.28%	5,307,610
Nov 10, 2025	34.00	34.00	32.50	32.59	32.59	0.03%	9,384,200
Nov 7, 2025	31.71	33.00	31.54	32.58	32.58	2.78%	7,999,267
Nov 6, 2025	31.96	32.23	31.70	31.70	31.70	-0.78%	3,598,600
Nov 5, 2025	31.07	32.14	31.02	31.95	31.95	1.72%	4,038,703
Nov 4, 2025	31.62	31.88	31.18	31.41	31.41	-1.16%	3,116,495
Nov 3, 2025	32.43	32.44	31.36	31.78	31.78	-1.00%	5,931,700
Oct 31, 2025	31.29	32.58	31.29	32.10	32.10	1.61%	7,727,804
Oct 30, 2025	31.80	32.39	31.56	31.59	31.59	0.70%	9,326,545
Oct 29, 2025	31.03	31.41	30.76	31.37	31.37	1.19%	4,197,700
Oct 28, 2025	31.00	31.25	30.67	31.00	31.00	0.52%	3,328,500
Oct 27, 2025	30.76	30.98	30.63	30.84	30.84	1.25%	3,552,344
Oct 24, 2025	30.18	30.60	30.10	30.46	30.46	1.13%	2,819,050
Oct 23, 2025	30.48	30.48	29.51	30.12	30.12	-1.25%	3,117,400
Oct 22, 2025	30.30	31.00	30.21	30.50	30.50	0.49%	3,346,250
Oct 21, 2025	30.08	30.42	29.89	30.35	30.35	0.96%	2,748,500
Oct 20, 2025	29.90	30.39	29.78	30.06	30.06	2.04%	2,981,706