SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	32.69	34.95	32.69	34.30	-	-1.97%	3,302,200
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
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