SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.40	37.01	33.30	35.40	35.40	5.14%	9,144,000
May 29, 2026	35.65	35.96	33.33	33.67	33.67	-5.69%	6,612,710
May 28, 2026	36.00	36.50	34.76	35.70	35.70	-0.83%	6,009,351
May 27, 2026	36.88	38.15	35.85	36.00	36.00	-3.25%	7,238,300
May 26, 2026	38.35	38.73	36.61	37.21	37.21	-2.85%	7,251,000
May 25, 2026	37.50	39.18	37.27	38.30	38.30	2.00%	9,897,862
May 22, 2026	35.89	38.04	35.45	37.55	37.55	6.13%	11,720,650
May 21, 2026	35.75	37.28	35.30	35.38	35.38	-1.69%	10,402,400
May 20, 2026	36.92	38.30	35.55	35.99	35.99	-2.52%	15,195,100
May 19, 2026	34.00	37.70	33.80	36.92	36.92	8.33%	16,078,340
May 18, 2026	31.88	34.75	31.00	34.08	34.08	7.17%	9,191,600
May 15, 2026	32.06	33.23	30.88	31.80	31.80	-0.50%	6,704,900
May 14, 2026	33.42	33.57	31.78	31.96	31.96	-4.11%	5,142,900
May 13, 2026	33.70	33.87	33.27	33.33	33.33	-1.54%	4,333,357
May 12, 2026	34.67	34.67	33.64	33.85	33.85	-2.48%	3,538,600
May 11, 2026	34.48	35.20	34.30	34.71	34.71	1.17%	4,453,300
May 8, 2026	34.20	34.57	33.87	34.31	34.31	-0.20%	3,904,100
May 7, 2026	34.49	34.92	33.93	34.38	34.38	0.59%	4,631,802
May 6, 2026	33.25	34.45	33.05	34.18	34.18	3.11%	6,798,638
Apr 30, 2026	33.60	33.90	32.98	33.15	33.15	-1.34%	3,870,900
Apr 29, 2026	34.05	34.31	32.26	33.60	33.60	-1.00%	6,412,100
Apr 28, 2026	34.42	34.70	33.50	33.94	33.94	-1.91%	4,680,957
Apr 27, 2026	34.53	35.05	34.21	34.60	34.60	-0.32%	3,189,900
Apr 24, 2026	35.15	35.18	34.24	34.71	34.71	-1.39%	3,458,000
Apr 23, 2026	35.22	36.12	34.06	35.20	35.20	0.57%	6,958,800
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