SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	72.88	74.28	72.19	73.63	73.63	1.00%	11,912,980
Nov 25, 2025	71.51	74.38	71.20	72.90	72.90	2.17%	12,297,220
Nov 24, 2025	70.00	72.22	69.20	71.35	71.35	2.28%	7,272,069
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