SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	34.56	35.25	34.50	35.00	35.00	0.69%	3,023,000
Apr 21, 2026	34.83	35.35	34.30	34.76	34.76	-0.83%	4,072,885
Apr 20, 2026	34.30	35.66	34.03	35.05	35.05	1.77%	6,875,935
Apr 17, 2026	32.24	34.86	32.08	34.44	34.44	6.76%	7,143,800
Apr 16, 2026	32.39	32.52	31.90	32.26	32.26	0.19%	2,702,000
Apr 15, 2026	32.70	32.98	32.17	32.20	32.20	-1.86%	2,940,200
Apr 14, 2026	32.75	32.85	32.10	32.81	32.81	1.11%	3,622,200
Apr 13, 2026	32.55	33.15	32.29	32.45	32.45	-0.95%	4,508,300
Apr 10, 2026	31.53	33.03	31.21	32.76	32.76	4.50%	5,147,100
Apr 9, 2026	31.21	31.59	30.93	31.35	31.35	-0.16%	2,693,000
Apr 8, 2026	30.50	31.43	30.41	31.40	31.40	5.26%	2,957,700
Apr 7, 2026	29.59	30.32	29.59	29.83	29.83	0.78%	2,183,100
Apr 3, 2026	30.30	30.47	29.50	29.60	29.60	-1.89%	2,026,700
Apr 2, 2026	31.22	31.22	29.85	30.17	30.17	-3.27%	2,944,500
Apr 1, 2026	31.00	31.47	30.66	31.19	31.19	3.07%	3,566,000
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%	5,137,700
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