SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.09	24.51	21.89	24.03	-	9.68%	12,504,441
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
Jul 21, 2026	21.60	21.82	19.96	21.64	21.64	2.22%	7,150,800
Jul 20, 2026	22.98	23.32	20.75	21.17	21.17	-7.39%	7,040,200
Jul 17, 2026	23.88	24.26	22.50	22.86	22.86	-4.35%	5,169,762
Jul 16, 2026	24.60	24.82	23.79	23.90	23.90	-2.85%	3,595,562
Jul 15, 2026	25.09	25.15	24.20	24.60	24.60	-1.56%	4,087,200
Jul 14, 2026	24.17	25.07	23.37	24.99	24.99	3.48%	5,359,084
Jul 13, 2026	25.45	26.12	24.00	24.15	24.15	-4.96%	5,791,400
Jul 10, 2026	26.18	26.87	25.40	25.41	25.41	-2.94%	5,132,200
Jul 9, 2026	26.73	27.21	25.30	26.18	26.18	-1.36%	5,524,600
Jul 8, 2026	27.88	28.16	26.53	26.54	26.54	-4.53%	5,329,600
Jul 7, 2026	30.00	30.49	27.61	27.80	27.80	-7.52%	8,136,200
Jul 6, 2026	31.30	32.39	29.92	30.06	30.06	-3.78%	6,685,489
Jul 3, 2026	30.78	32.08	30.77	31.24	31.24	2.29%	5,496,300
Jul 2, 2026	30.27	32.00	30.00	30.54	30.54	-0.72%	6,402,300
Jul 1, 2026	30.50	31.68	30.16	30.76	30.76	1.18%	5,606,900
Jun 30, 2026	29.50	30.55	28.92	30.40	30.40	2.84%	4,960,000
Jun 29, 2026	29.81	30.54	28.52	29.56	29.56	-1.17%	8,491,400
Jun 26, 2026	30.61	31.98	29.90	29.91	29.91	-0.33%	8,535,710
Jun 25, 2026	30.44	31.25	29.58	30.01	30.01	-1.15%	6,587,916
Jun 24, 2026	30.43	31.13	29.65	30.36	30.36	-0.23%	5,480,600
Jun 23, 2026	32.21	32.21	30.25	30.43	30.43	-4.91%	6,283,200
Jun 22, 2026	30.16	32.17	30.00	32.00	32.00	6.10%	8,780,500
Jun 18, 2026	31.00	31.08	30.10	30.16	30.16	-2.84%	4,751,000
Jun 17, 2026	30.96	32.70	30.96	31.04	31.04	-0.51%	6,353,554
Jun 16, 2026	30.52	31.48	29.53	31.20	31.20	1.73%	5,689,100
Jun 15, 2026	30.00	31.08	29.70	30.67	30.67	3.02%	4,703,100