SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	72.50	72.70	69.70	69.76	69.76	-4.35%	9,282,420
Nov 20, 2025	73.25	73.45	71.93	72.93	72.93	0.07%	7,490,477
Nov 19, 2025	72.10	73.38	71.08	72.88	72.88	0.89%	8,685,045
Nov 18, 2025	72.10	72.86	71.60	72.24	72.24	0.03%	5,638,534
Nov 17, 2025	70.68	72.89	70.68	72.22	72.22	2.21%	8,313,062
Nov 14, 2025	70.22	72.25	70.20	70.66	70.66	-0.13%	6,794,407
Nov 13, 2025	70.18	71.43	69.91	70.75	70.75	0.88%	5,969,296
Nov 12, 2025	71.70	71.70	69.62	70.13	70.13	-2.33%	8,068,018
Nov 11, 2025	73.00	73.18	71.50	71.80	71.80	-1.07%	6,510,467
Nov 10, 2025	72.43	73.20	72.19	72.58	72.58	0.35%	6,111,989
Nov 7, 2025	72.72	72.96	72.05	72.33	72.33	-1.38%	5,627,103
Nov 6, 2025	73.78	74.41	73.18	73.34	73.34	0.74%	6,849,892
Nov 5, 2025	72.15	73.18	72.01	72.80	72.80	-0.90%	5,991,810
Nov 4, 2025	74.45	74.90	73.07	73.46	73.46	-1.99%	6,413,891
Nov 3, 2025	74.70	75.75	74.03	74.95	74.95	-0.91%	7,213,412
Oct 31, 2025	75.02	76.29	74.40	75.64	75.64	0.44%	9,133,247
Oct 30, 2025	76.21	76.78	75.01	75.31	75.31	-2.11%	10,993,850
Oct 29, 2025	77.00	78.50	76.42	76.93	76.93	2.10%	14,376,120
Oct 28, 2025	76.30	76.94	75.35	75.35	75.35	-1.25%	9,261,254
Oct 27, 2025	76.06	77.35	75.75	76.30	76.30	0.85%	11,541,690
Oct 24, 2025	73.88	76.28	73.87	75.66	75.66	3.16%	11,831,380
Oct 23, 2025	73.87	73.87	72.48	73.34	73.34	-0.89%	7,233,321
Oct 22, 2025	75.13	75.13	73.52	74.00	74.00	-2.03%	9,017,093
Oct 21, 2025	74.52	75.97	73.89	75.53	75.53	0.72%	10,820,770
Oct 20, 2025	74.13	77.38	73.18	74.99	74.99	4.87%	17,335,140
Oct 17, 2025	74.00	74.45	71.50	71.51	71.51	-3.95%	11,979,920
Oct 16, 2025	76.19	76.34	74.18	74.45	74.45	-2.95%	10,002,030
Oct 15, 2025	75.99	76.83	75.09	76.71	76.71	0.91%	9,015,795
Oct 14, 2025	78.98	79.50	75.60	76.02	76.02	-3.34%	15,971,120
Oct 13, 2025	74.48	79.09	74.08	78.65	78.65	1.04%	14,203,970
Oct 10, 2025	81.50	81.94	77.51	77.84	77.84	-6.16%	22,265,490
Oct 9, 2025	83.55	84.40	82.38	82.95	82.95	0.24%	23,115,270
Sep 30, 2025	80.03	83.17	79.92	82.75	82.75	3.96%	20,381,960
Sep 29, 2025	80.58	80.99	78.66	79.60	79.60	-0.82%	12,835,530
Sep 26, 2025	82.02	82.78	80.12	80.26	80.26	-3.04%	16,240,990
Sep 25, 2025	82.60	83.34	81.42	82.78	82.78	-0.01%	19,188,410
Sep 24, 2025	82.87	83.74	81.00	82.79	82.79	-	25,635,630
Sep 23, 2025	81.00	83.00	80.00	82.79	82.79	2.46%	28,749,720
Sep 22, 2025	78.00	81.38	77.07	80.80	80.80	4.12%	22,536,280
Sep 19, 2025	77.71	78.99	77.17	77.60	77.60	0.08%	13,027,710
Sep 18, 2025	79.50	80.75	76.62	77.54	77.54	-1.71%	21,611,900
Sep 17, 2025	79.14	79.75	78.00	78.89	78.89	-1.07%	13,899,060
Sep 16, 2025	78.58	81.58	78.12	79.74	79.74	2.22%	21,353,830
Sep 15, 2025	79.88	80.12	77.92	78.01	78.01	-0.43%	12,713,570
Sep 12, 2025	77.97	79.85	77.32	78.35	78.35	0.62%	19,991,950
Sep 11, 2025	74.95	78.40	74.50	77.87	77.87	3.52%	18,959,520
Sep 10, 2025	74.86	75.94	74.86	75.22	75.22	0.48%	8,806,329
Sep 9, 2025	76.81	76.81	74.56	74.86	74.86	-2.41%	10,717,160
Sep 8, 2025	76.00	77.46	75.63	76.71	76.71	0.13%	12,974,790
Sep 5, 2025	74.55	77.01	73.45	76.61	76.61	3.11%	17,827,800