SHE:300573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.19	40.30	39.02	39.46	39.46	-1.82%	6,683,341
May 27, 2026	41.79	42.08	39.41	40.19	40.19	-4.08%	10,185,010
May 26, 2026	42.10	42.85	41.58	41.90	41.90	-0.83%	5,547,604
May 25, 2026	43.38	43.38	41.53	42.25	42.25	-2.99%	9,689,510
May 22, 2026	44.77	44.86	43.12	43.55	43.55	-2.70%	6,206,480
May 21, 2026	44.95	45.99	44.95	45.45	44.76	0.75%	7,351,993
May 20, 2026	45.80	45.80	44.62	45.11	44.43	-1.93%	7,174,083
May 19, 2026	45.86	46.41	45.74	46.00	45.30	-0.04%	4,632,378
May 18, 2026	46.35	46.52	45.39	46.02	45.32	-0.54%	5,274,339
May 15, 2026	46.17	47.17	45.93	46.27	45.57	1.12%	7,138,688
May 14, 2026	47.02	47.21	45.72	45.76	45.06	-2.63%	7,481,749
May 13, 2026	46.66	47.57	46.12	46.99	46.28	0.69%	6,750,687
May 12, 2026	48.21	48.21	46.66	46.67	45.96	-3.19%	10,546,173
May 11, 2026	48.65	49.38	47.95	48.21	47.48	-0.51%	8,830,937
May 8, 2026	47.86	49.12	47.86	48.46	47.72	1.28%	8,792,630
May 7, 2026	48.08	48.52	47.54	47.84	47.12	-0.49%	7,436,764
May 6, 2026	47.93	48.20	47.50	48.08	47.35	0.37%	8,274,479
Apr 30, 2026	48.28	48.55	47.83	47.90	47.17	-1.29%	7,651,173
Apr 29, 2026	48.31	49.41	47.93	48.52	47.79	-0.45%	8,682,886
Apr 28, 2026	50.80	50.97	48.62	48.75	48.01	-3.38%	13,705,240
Apr 27, 2026	48.97	50.53	48.62	50.45	49.68	3.25%	15,097,210
Apr 24, 2026	47.04	49.09	46.78	48.86	48.12	3.87%	15,489,290
Apr 23, 2026	47.57	47.67	46.69	47.04	46.33	-0.50%	7,514,778
Apr 22, 2026	46.30	47.35	46.30	47.28	46.56	3.39%	12,918,429
Apr 21, 2026	46.41	46.52	45.30	45.72	45.03	-1.31%	6,643,735
Apr 20, 2026	46.30	46.62	45.84	46.33	45.63	-0.01%	6,607,801
Apr 17, 2026	46.71	46.76	46.03	46.34	45.63	-0.91%	6,217,901
Apr 16, 2026	46.95	47.01	46.55	46.77	46.06	-0.38%	5,313,226
Apr 15, 2026	47.50	47.72	46.90	46.95	46.23	-0.48%	5,916,240
Apr 14, 2026	47.08	47.19	46.39	47.17	46.46	0.88%	5,236,310
Apr 13, 2026	46.57	47.07	46.44	46.76	46.05	-0.66%	3,610,342
Apr 10, 2026	46.71	47.55	46.71	47.07	46.35	0.74%	5,217,302
Apr 9, 2026	47.41	47.82	46.69	46.72	46.02	-1.45%	6,227,564
Apr 8, 2026	46.19	47.88	46.01	47.41	46.69	4.69%	8,181,421
Apr 7, 2026	45.52	45.97	45.01	45.29	44.60	0.37%	3,609,385
Apr 3, 2026	46.55	46.55	44.97	45.12	44.44	-3.07%	5,669,267
Apr 2, 2026	46.99	47.31	46.48	46.55	45.85	-1.00%	7,012,437
Apr 1, 2026	45.93	47.05	45.56	47.02	46.31	3.62%	8,598,358
Mar 31, 2026	45.66	46.42	45.33	45.38	44.69	-0.60%	5,698,161
Mar 30, 2026	45.17	45.92	44.97	45.66	44.96	-	4,425,219
Mar 27, 2026	43.76	45.75	43.62	45.66	44.96	3.04%	6,653,928
Mar 26, 2026	45.12	45.45	44.18	44.31	43.64	-1.88%	4,578,612
Mar 25, 2026	44.27	45.36	44.27	45.16	44.47	2.07%	5,327,082
Mar 24, 2026	44.28	44.43	43.31	44.24	43.57	2.31%	6,038,479
Mar 23, 2026	45.71	46.07	43.11	43.24	42.59	-7.56%	11,423,264
Mar 20, 2026	46.93	47.40	46.78	46.78	46.07	-0.34%	5,619,426
Mar 19, 2026	47.45	47.77	46.90	46.94	46.23	-2.21%	6,570,787
Mar 18, 2026	48.25	48.35	47.62	48.00	47.27	-0.26%	5,499,705
Mar 17, 2026	48.69	49.08	48.11	48.12	47.39	-0.61%	6,384,792
Mar 16, 2026	48.76	48.86	47.93	48.42	47.69	-1.13%	5,759,012