SHE:300573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	64.19	65.77	64.19	65.48	65.48	2.07%	3,673,850
Mar 24, 2026	64.20	64.42	62.80	64.15	64.15	2.31%	4,164,469
Mar 23, 2026	66.28	66.80	62.51	62.70	62.70	-7.56%	7,878,114
Mar 20, 2026	68.05	68.73	67.83	67.83	67.83	-0.34%	3,875,467
Mar 19, 2026	68.80	69.27	68.01	68.06	68.06	-2.21%	4,531,578
Mar 18, 2026	69.96	70.11	69.05	69.60	69.60	-0.26%	3,792,901
Mar 17, 2026	70.60	71.16	69.76	69.78	69.78	-0.61%	4,403,305
Mar 16, 2026	70.70	70.84	69.50	70.21	70.21	-1.13%	3,971,733
Mar 13, 2026	71.50	71.95	70.68	71.01	71.01	-1.06%	4,568,767
Mar 12, 2026	72.28	72.40	70.83	71.77	71.77	-0.61%	5,440,960
Mar 11, 2026	70.30	73.50	70.10	72.21	72.21	3.29%	11,443,580
Mar 10, 2026	69.70	71.16	69.70	69.91	69.91	1.30%	5,422,310
Mar 9, 2026	70.05	70.48	68.85	69.01	69.01	-2.91%	6,056,522
Mar 6, 2026	69.83	71.42	69.38	71.08	71.08	1.59%	4,772,527
Mar 5, 2026	72.13	72.13	69.69	69.97	69.97	-1.53%	5,500,319
Mar 4, 2026	68.15	71.38	68.00	71.06	71.06	3.18%	9,420,303
Mar 3, 2026	70.31	71.67	68.53	68.87	68.87	-2.05%	7,446,003
Mar 2, 2026	71.20	71.96	70.31	70.31	70.31	-3.43%	6,569,431
Feb 27, 2026	72.30	73.17	71.80	72.81	72.81	0.15%	4,784,372
Feb 26, 2026	70.30	72.74	70.26	72.70	72.70	3.25%	8,495,701
Feb 25, 2026	69.50	70.60	69.50	70.41	70.41	0.56%	4,301,519
Feb 24, 2026	70.00	70.77	68.90	70.02	70.02	1.21%	4,162,831
Feb 13, 2026	70.50	70.58	69.08	69.18	69.18	-1.38%	4,270,975
Feb 12, 2026	70.24	70.63	69.90	70.15	70.15	-0.26%	2,829,856
Feb 11, 2026	70.68	71.07	70.30	70.33	70.33	-0.57%	3,351,663
Feb 10, 2026	69.88	71.28	69.60	70.73	70.73	1.43%	5,219,786
Feb 9, 2026	69.84	70.09	69.42	69.73	69.73	0.48%	4,103,843
Feb 6, 2026	69.93	70.40	68.99	69.40	69.40	-0.93%	4,601,599
Feb 5, 2026	70.56	70.98	69.70	70.05	70.05	-1.30%	5,640,841
Feb 4, 2026	69.30	71.00	68.82	70.97	70.97	1.98%	6,962,640
Feb 3, 2026	68.66	69.68	67.99	69.59	69.59	2.43%	6,035,253
Feb 2, 2026	69.69	70.43	67.78	67.94	67.94	-3.08%	8,909,256
Jan 30, 2026	71.50	72.31	69.50	70.10	70.10	-1.89%	7,438,799
Jan 29, 2026	71.20	72.11	70.27	71.45	71.45	-0.90%	7,625,664
Jan 28, 2026	71.70	72.80	71.41	72.10	72.10	1.22%	8,248,674
Jan 27, 2026	72.80	72.95	70.88	71.23	71.23	-2.12%	9,491,145
Jan 26, 2026	74.20	74.79	72.60	72.77	72.77	-2.39%	11,671,300
Jan 23, 2026	77.00	77.02	72.97	74.55	74.55	-4.86%	21,642,899
Jan 22, 2026	83.00	85.44	78.13	78.36	78.36	-5.27%	20,569,510
Jan 21, 2026	80.82	83.00	80.08	82.72	82.72	1.65%	10,725,350
Jan 20, 2026	80.20	82.47	77.95	81.38	81.38	1.81%	14,492,060
Jan 19, 2026	78.51	81.46	78.31	79.93	79.93	2.11%	9,886,833
Jan 16, 2026	77.47	79.83	77.20	78.28	78.28	1.89%	11,460,580
Jan 15, 2026	75.38	77.20	75.01	76.83	76.83	1.56%	8,890,329
Jan 14, 2026	74.65	77.00	73.99	75.65	75.65	1.14%	11,626,840
Jan 13, 2026	73.91	77.36	73.83	74.80	74.80	1.19%	13,135,420
Jan 12, 2026	74.77	75.49	73.23	73.92	73.92	-1.99%	10,955,750
Jan 9, 2026	75.20	75.66	74.15	75.42	75.42	-0.09%	8,736,227
Jan 8, 2026	74.60	75.98	74.20	75.49	75.49	0.90%	7,397,301
Jan 7, 2026	74.45	76.09	73.90	74.82	74.82	0.84%	8,580,921