SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	70.29	71.30	69.58	70.31	70.31	-0.85%	6,419,940
Feb 5, 2026	71.40	71.78	70.70	70.91	70.91	-1.47%	6,388,764
Feb 4, 2026	71.50	72.28	70.64	71.97	71.97	-0.01%	8,468,211
Feb 3, 2026	71.77	72.28	70.80	71.98	71.98	1.52%	8,834,191
Feb 2, 2026	73.89	74.19	70.80	70.90	70.90	-4.55%	14,612,517
Jan 30, 2026	76.06	76.66	73.33	74.28	74.28	-2.88%	14,558,090
Jan 29, 2026	78.50	78.83	75.90	76.48	76.48	-2.82%	14,137,450
Jan 28, 2026	77.06	79.50	77.03	78.70	78.70	2.34%	19,675,170
Jan 27, 2026	75.59	77.57	73.82	76.90	76.90	1.17%	13,777,990
Jan 26, 2026	78.10	79.30	75.10	76.01	76.01	-3.12%	14,976,390
Jan 23, 2026	77.81	78.99	77.26	78.46	78.46	0.10%	14,986,730
Jan 22, 2026	79.70	82.49	78.12	78.38	78.38	0.45%	23,556,430
Jan 21, 2026	73.88	78.91	73.80	78.03	78.03	4.79%	26,431,150
Jan 20, 2026	75.80	77.70	73.53	74.46	74.46	-1.91%	14,064,940
Jan 19, 2026	75.70	77.07	75.60	75.91	75.91	-0.47%	10,905,980
Jan 16, 2026	75.86	77.48	74.58	76.27	76.27	1.69%	15,826,290
Jan 15, 2026	76.70	77.00	74.10	75.00	75.00	-2.33%	15,113,710
Jan 14, 2026	76.39	79.15	75.98	76.79	76.79	0.83%	21,478,350
Jan 13, 2026	79.31	79.63	75.80	76.16	76.16	-4.01%	19,823,600
Jan 12, 2026	75.60	79.66	75.60	79.34	79.34	5.02%	26,154,959
Jan 9, 2026	74.78	75.82	74.33	75.55	75.55	0.91%	14,262,203
Jan 8, 2026	73.53	75.59	73.47	74.87	74.87	1.82%	14,844,116
Jan 7, 2026	74.50	74.50	73.22	73.53	73.53	-1.02%	10,380,940
Jan 6, 2026	73.99	74.64	73.30	74.29	74.29	0.39%	10,889,451
Jan 5, 2026	72.33	74.04	72.01	74.00	74.00	2.96%	10,482,870
Dec 31, 2025	72.95	73.33	71.80	71.87	71.87	-1.14%	8,121,981
Dec 30, 2025	72.69	73.58	72.34	72.70	72.70	-0.62%	9,113,429
Dec 29, 2025	74.11	74.77	72.94	73.15	73.15	-1.52%	10,344,300
Dec 26, 2025	75.16	75.79	74.15	74.28	74.28	-1.38%	11,475,310
Dec 25, 2025	74.70	75.58	74.31	75.32	75.32	0.72%	8,641,482
Dec 24, 2025	74.30	75.16	73.87	74.78	74.78	0.51%	7,693,213
Dec 23, 2025	75.19	75.97	74.28	74.40	74.40	-1.51%	9,486,427
Dec 22, 2025	75.18	76.09	74.64	75.54	75.54	0.68%	9,461,366
Dec 19, 2025	76.10	77.36	74.50	75.03	75.03	-0.99%	12,614,780
Dec 18, 2025	77.80	79.10	75.30	75.78	75.78	-3.86%	18,146,690
Dec 17, 2025	76.25	80.25	76.25	78.82	78.82	3.38%	21,916,730
Dec 16, 2025	78.33	79.54	75.89	76.24	76.24	-1.89%	18,052,550
Dec 15, 2025	79.00	79.00	76.57	77.71	77.71	-0.37%	14,085,950
Dec 12, 2025	75.53	78.30	74.43	78.00	78.00	2.74%	23,843,654
Dec 11, 2025	73.51	78.11	73.30	75.92	75.92	3.00%	29,574,170
Dec 10, 2025	72.60	74.03	71.61	73.71	73.71	0.85%	10,979,410
Dec 9, 2025	72.72	74.00	72.41	73.09	73.09	-0.42%	8,378,229
Dec 8, 2025	73.34	74.00	73.12	73.40	73.40	0.08%	10,536,050
Dec 5, 2025	75.00	75.00	72.33	73.34	73.34	-2.59%	13,737,280
Dec 4, 2025	71.50	76.61	71.00	75.29	75.29	5.77%	21,093,607
Dec 3, 2025	72.21	72.37	70.70	71.18	71.18	-1.52%	6,682,299
Dec 2, 2025	73.66	73.72	72.18	72.28	72.28	-2.23%	7,025,994
Dec 1, 2025	72.59	74.14	72.25	73.93	73.93	1.83%	8,967,703
Nov 28, 2025	72.87	73.18	71.04	72.60	72.60	-0.68%	8,636,364
Nov 27, 2025	73.31	74.25	72.87	73.10	73.10	-0.72%	10,326,850