SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.18	38.30	35.02	36.75	36.75	-4.07%	16,206,825
Sep 29, 2026	36.40	38.68	35.90	38.31	38.31	6.21%	15,744,424
Sep 28, 2026	36.71	37.24	35.70	36.07	36.07	-0.80%	11,652,880
Sep 24, 2026	36.43	37.17	35.56	36.36	36.36	-0.19%	10,938,000
Sep 23, 2026	35.10	37.25	34.57	36.43	36.43	4.18%	12,507,164
Sep 22, 2026	34.80	36.39	34.68	34.97	34.97	0.49%	15,036,121
Sep 21, 2026	30.50	34.94	30.44	34.80	34.80	14.29%	21,259,815
Sep 18, 2026	30.40	30.77	30.26	30.45	30.45	0.69%	5,090,489
Sep 17, 2026	30.21	30.43	29.59	30.24	30.24	-0.85%	6,373,295
Sep 16, 2026	27.99	30.75	27.94	30.50	30.50	8.77%	10,677,122
Sep 15, 2026	28.61	29.09	27.84	28.04	28.04	-2.23%	5,298,400
Sep 14, 2026	28.85	28.85	27.60	28.68	28.68	-0.59%	7,350,818
Sep 11, 2026	27.21	29.22	26.73	28.85	28.85	3.78%	12,179,466
Sep 10, 2026	28.68	29.80	26.90	27.80	27.80	4.67%	15,201,662
Sep 9, 2026	26.38	26.94	26.38	26.56	26.56	-0.04%	2,411,087
Sep 8, 2026	27.23	27.35	26.46	26.57	26.57	-1.88%	3,291,104
Sep 7, 2026	26.77	27.22	26.36	27.08	27.08	1.61%	3,651,556
Sep 4, 2026	27.39	27.69	26.41	26.65	26.65	-2.67%	4,884,751
Sep 3, 2026	27.21	27.72	27.12	27.38	27.38	1.00%	4,356,250
Sep 2, 2026	27.03	27.35	26.70	27.11	27.11	-0.66%	5,663,120
Sep 1, 2026	27.59	27.97	27.10	27.29	27.29	-1.52%	6,382,472
Aug 31, 2026	27.90	27.90	27.06	27.71	27.71	0.04%	8,934,224
Aug 28, 2026	26.58	29.23	26.50	27.70	27.70	2.97%	12,624,040
Aug 27, 2026	25.47	27.18	25.31	26.90	26.90	5.61%	12,117,000
Aug 26, 2026	24.71	25.75	24.16	25.47	25.47	3.58%	11,912,450
Aug 25, 2026	24.39	24.89	23.70	24.59	24.59	0.37%	13,163,990
Aug 24, 2026	22.09	24.51	21.89	24.50	24.50	11.82%	15,038,957
Aug 21, 2026	21.78	22.01	21.17	21.91	21.91	0.74%	2,698,292
Aug 20, 2026	21.80	21.89	21.46	21.75	21.75	1.07%	2,293,925
Aug 19, 2026	22.50	22.51	21.45	21.52	21.52	-4.65%	4,079,000
Aug 18, 2026	22.82	22.84	22.20	22.57	22.57	-1.61%	2,759,700
Aug 17, 2026	22.41	22.96	22.24	22.94	22.94	2.78%	3,400,986
Aug 14, 2026	22.40	22.60	22.12	22.32	22.32	0.09%	2,626,950
Aug 13, 2026	23.03	23.14	22.30	22.30	22.30	-3.42%	3,951,250
Aug 12, 2026	22.83	23.29	22.83	23.09	23.09	0.57%	3,213,365
Aug 11, 2026	22.70	23.43	22.51	22.96	22.96	1.50%	5,243,450
Aug 10, 2026	22.47	22.65	21.96	22.62	22.62	1.34%	3,728,100
Aug 7, 2026	22.30	22.36	21.67	22.32	22.32	0.22%	3,690,700
Aug 6, 2026	22.20	22.45	21.85	22.27	22.27	0.18%	4,015,500
Aug 5, 2026	21.48	22.48	21.42	22.23	22.23	4.17%	5,207,500
Aug 4, 2026	21.10	21.57	21.10	21.34	21.34	1.52%	4,023,000
Aug 3, 2026	20.77	21.13	20.61	21.02	21.02	1.25%	3,505,500
Jul 31, 2026	20.63	21.22	20.55	20.76	20.76	2.62%	4,446,100
Jul 30, 2026	20.95	20.95	19.96	20.23	20.23	-3.62%	4,761,100
Jul 29, 2026	20.70	21.19	20.15	20.99	20.99	1.11%	5,084,000
Jul 28, 2026	21.10	21.68	20.64	20.76	20.76	-2.58%	3,867,500
Jul 27, 2026	20.52	21.31	20.52	21.31	21.31	3.85%	3,768,698
Jul 24, 2026	21.00	21.17	20.33	20.52	20.52	-3.57%	3,301,532
Jul 23, 2026	20.73	21.32	20.50	21.28	21.28	3.15%	4,553,751
Jul 22, 2026	21.38	21.75	20.54	20.63	20.63	-4.67%	4,460,700