SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	32.12	32.30	31.27	32.06	32.06	-0.96%	7,796,000
Jan 9, 2026	30.13	32.99	30.04	32.37	32.37	7.29%	9,720,204
Jan 8, 2026	30.32	30.59	30.03	30.17	30.17	-1.02%	3,579,356
Jan 7, 2026	30.31	30.90	30.24	30.48	30.48	0.16%	3,295,800
Jan 6, 2026	30.01	30.72	30.01	30.43	30.43	0.69%	3,832,100
Jan 5, 2026	29.77	30.62	29.66	30.22	30.22	1.48%	4,162,202
Dec 31, 2025	30.15	30.24	29.57	29.78	29.78	-0.80%	2,890,200
Dec 30, 2025	29.21	30.45	29.21	30.02	30.02	0.64%	4,385,700
Dec 29, 2025	29.07	30.11	29.04	29.83	29.83	2.54%	5,308,700
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