SHE:300573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	73.97	75.40	73.74	74.20	74.20	0.71%	9,660,783
Jan 5, 2026	72.48	73.72	70.80	73.68	73.68	4.82%	14,413,580
Dec 31, 2025	69.30	71.28	68.93	70.29	70.29	1.55%	7,744,962
Dec 30, 2025	68.62	69.57	67.88	69.22	69.22	0.51%	4,563,312
Dec 29, 2025	68.48	69.70	68.38	68.87	68.87	0.45%	5,000,857
Dec 26, 2025	68.50	69.06	68.01	68.56	68.56	-0.36%	4,311,995
Dec 25, 2025	68.75	69.23	67.90	68.81	68.81	0.09%	4,845,811
Dec 24, 2025	68.76	69.27	68.25	68.75	68.75	-0.12%	3,947,078
Dec 23, 2025	68.60	69.13	68.23	68.83	68.83	0.15%	4,198,023
Dec 22, 2025	68.20	69.28	67.85	68.73	68.73	0.82%	4,516,456
Dec 19, 2025	67.68	68.95	67.55	68.17	68.17	0.74%	3,715,947
Dec 18, 2025	67.71	68.80	67.53	67.67	67.67	-0.69%	3,390,547
Dec 17, 2025	66.99	68.37	66.44	68.14	68.14	1.88%	5,109,089
Dec 16, 2025	68.50	68.83	66.80	66.88	66.88	-2.36%	7,026,664
Dec 15, 2025	71.34	71.34	68.50	68.50	68.50	-4.41%	10,745,338
Dec 12, 2025	71.06	73.20	70.51	71.66	71.66	0.87%	9,604,890
Dec 11, 2025	71.74	72.69	71.01	71.04	71.04	-0.69%	5,184,971
Dec 10, 2025	73.00	73.00	71.08	71.53	71.53	-2.35%	6,046,943
Dec 9, 2025	73.10	74.55	72.82	73.25	73.25	0.22%	6,336,004
Dec 8, 2025	73.19	74.18	72.97	73.09	73.09	0.16%	6,114,618
Dec 5, 2025	73.40	73.43	72.15	72.97	72.97	-0.67%	5,364,219
Dec 4, 2025	71.01	73.70	71.01	73.46	73.46	3.02%	7,858,339
Dec 3, 2025	71.42	72.83	70.80	71.31	71.31	-0.15%	4,360,107
Dec 2, 2025	72.28	72.86	71.37	71.42	71.42	-1.73%	4,128,625
Dec 1, 2025	72.00	72.68	71.20	72.68	72.68	1.10%	5,661,446
Nov 28, 2025	70.80	72.10	70.70	71.89	71.89	1.20%	4,662,318
Nov 27, 2025	71.20	71.90	70.80	71.04	71.04	-0.27%	3,801,356
Nov 26, 2025	71.18	72.43	71.10	71.23	71.23	-0.29%	5,842,388
Nov 25, 2025	69.32	71.88	69.32	71.44	71.44	3.36%	8,158,674
Nov 24, 2025	68.73	69.40	68.00	69.12	69.12	1.32%	4,877,026