SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	29.90	30.39	29.78	30.06	30.06	2.04%	2,981,706
Oct 17, 2025	30.41	30.90	29.46	29.46	29.46	-3.47%	3,080,000
Oct 16, 2025	30.59	30.99	30.47	30.52	30.52	-0.97%	2,882,100
Oct 15, 2025	30.38	30.83	30.08	30.82	30.82	2.32%	3,177,100
Oct 14, 2025	30.54	31.20	30.10	30.12	30.12	-0.82%	4,486,350
Oct 13, 2025	28.80	30.42	28.38	30.37	30.37	1.37%	5,626,527
Oct 10, 2025	31.20	31.48	29.90	29.96	29.96	-4.37%	7,372,000
Oct 9, 2025	31.25	31.88	30.88	31.33	31.33	0.22%	5,652,944
Sep 30, 2025	31.90	31.90	31.26	31.26	31.26	-0.92%	5,627,900
Sep 29, 2025	31.00	32.58	30.96	31.55	31.55	2.67%	6,894,167
Sep 26, 2025	30.88	31.50	30.68	30.73	30.73	-0.55%	4,630,300
Sep 25, 2025	31.28	31.60	30.72	30.90	30.90	-1.59%	5,682,400
Sep 24, 2025	30.53	31.46	30.33	31.40	31.40	2.35%	6,143,300
Sep 23, 2025	31.30	31.36	29.94	30.68	30.68	-2.39%	9,111,700
Sep 22, 2025	31.72	32.21	31.01	31.43	31.43	-0.95%	5,938,100
Sep 19, 2025	32.21	32.50	31.54	31.73	31.73	-1.86%	7,664,131
Sep 18, 2025	33.51	33.84	32.17	32.33	32.33	-1.43%	11,253,442
Sep 17, 2025	32.90	33.33	32.60	32.80	32.80	-0.30%	7,899,100
Sep 16, 2025	33.10	33.20	32.15	32.90	32.90	-1.29%	9,659,869
Sep 15, 2025	33.50	34.66	33.14	33.33	33.33	-1.16%	10,380,964
Sep 12, 2025	33.50	34.28	33.03	33.72	33.72	0.72%	10,837,036
Sep 11, 2025	33.06	33.70	32.81	33.48	33.48	0.12%	9,938,150
Sep 10, 2025	34.40	34.65	33.02	33.44	33.44	-4.70%	13,603,022
Sep 9, 2025	34.31	35.46	33.91	35.09	35.09	0.69%	14,894,036
Sep 8, 2025	35.51	35.60	34.15	34.85	34.85	-2.82%	19,633,797
Sep 5, 2025	34.05	35.87	33.73	35.86	35.86	5.01%	27,093,660
Sep 4, 2025	32.71	35.53	32.56	34.15	34.15	5.27%	25,304,387
Sep 3, 2025	33.55	33.95	32.21	32.44	32.44	-3.77%	11,744,385
Sep 2, 2025	33.54	34.49	32.95	33.71	33.71	0.45%	19,231,019
Sep 1, 2025	32.82	33.90	32.21	33.56	33.56	3.52%	16,951,300
Aug 29, 2025	31.03	33.46	31.03	32.42	32.42	4.04%	19,234,300
Aug 28, 2025	32.31	32.45	30.20	31.16	31.16	-2.56%	12,135,600
Aug 27, 2025	32.28	33.06	31.90	31.98	31.98	-0.47%	11,265,603
Aug 26, 2025	32.10	32.85	31.72	32.13	32.13	0.09%	8,396,200
Aug 25, 2025	31.62	32.25	31.43	32.10	32.10	1.90%	10,071,555
Aug 22, 2025	31.53	31.90	31.18	31.50	31.50	0.35%	5,573,400
Aug 21, 2025	32.22	32.25	31.26	31.39	31.39	-2.58%	6,598,400
Aug 20, 2025	32.10	32.45	31.61	32.22	32.22	0.09%	6,891,100
Aug 19, 2025	31.81	32.36	31.42	32.19	32.19	1.23%	8,930,355
Aug 18, 2025	31.42	31.94	31.11	31.80	31.80	1.89%	6,955,491
Aug 15, 2025	30.64	31.29	30.32	31.21	31.21	2.33%	5,445,367
Aug 14, 2025	31.28	31.54	30.48	30.50	30.50	-2.06%	5,802,834
Aug 13, 2025	30.90	31.55	30.88	31.14	31.14	1.27%	6,904,100
Aug 12, 2025	30.99	30.99	30.30	30.75	30.75	-0.77%	5,133,100
Aug 11, 2025	30.68	31.06	30.35	30.99	30.99	1.27%	5,434,200
Aug 8, 2025	30.51	30.79	30.27	30.60	30.60	-0.10%	3,748,600
Aug 7, 2025	31.19	31.19	30.56	30.63	30.63	-1.51%	4,386,200
Aug 6, 2025	30.77	31.32	30.51	31.10	31.10	0.84%	5,718,199
Aug 5, 2025	30.76	31.23	30.50	30.84	30.84	0.72%	4,874,300
Aug 4, 2025	30.01	30.62	29.90	30.62	30.62	1.19%	3,186,900