SHE:300573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	69.40	71.22	69.40	70.26	70.26	1.28%	6,063,883
May 7, 2026	69.71	70.36	68.93	69.37	69.37	-0.49%	5,128,803
May 6, 2026	69.50	69.89	68.88	69.71	69.71	0.37%	5,706,838
Apr 30, 2026	70.01	70.39	69.35	69.45	69.45	-1.29%	5,276,672
Apr 29, 2026	70.05	71.65	69.50	70.36	70.36	-0.45%	5,993,098
Apr 28, 2026	73.66	73.90	70.50	70.68	70.68	-3.38%	9,451,890
Apr 27, 2026	71.01	73.27	70.50	73.15	73.15	3.25%	10,412,870
Apr 24, 2026	68.21	71.18	67.83	70.85	70.85	3.87%	10,682,279
Apr 23, 2026	68.97	69.12	67.70	68.21	68.21	-0.50%	5,182,606
Apr 22, 2026	67.14	68.66	67.14	68.55	68.55	3.39%	8,909,262
Apr 21, 2026	67.30	67.45	65.69	66.30	66.30	-1.31%	4,581,887
Apr 20, 2026	67.14	67.60	66.47	67.18	67.18	-0.01%	4,557,105
Apr 17, 2026	67.73	67.80	66.75	67.19	67.19	-0.91%	4,288,208
Apr 16, 2026	68.07	68.17	67.50	67.81	67.81	-0.38%	3,664,294
Apr 15, 2026	68.88	69.20	68.00	68.07	68.07	-0.48%	4,080,166
Apr 14, 2026	68.27	68.42	67.27	68.40	68.40	0.88%	3,611,849
Apr 13, 2026	67.53	68.25	67.34	67.80	67.80	-0.66%	2,489,892
Apr 10, 2026	67.73	68.95	67.73	68.25	68.25	0.74%	3,598,140
Apr 9, 2026	68.75	69.34	67.70	67.75	67.75	-1.45%	4,294,872
Apr 8, 2026	66.98	69.43	66.72	68.75	68.75	4.69%	5,642,360
Apr 7, 2026	66.00	66.65	65.26	65.67	65.67	0.37%	2,489,232
Apr 3, 2026	67.50	67.50	65.20	65.43	65.43	-3.07%	3,909,840
Apr 2, 2026	68.13	68.60	67.40	67.50	67.50	-1.00%	4,836,164
Apr 1, 2026	66.60	68.22	66.06	68.18	68.18	3.62%	5,929,903
Mar 31, 2026	66.20	67.31	65.73	65.80	65.80	-0.60%	3,929,767
Mar 30, 2026	65.50	66.59	65.20	66.20	66.20	-	3,051,876
Mar 27, 2026	63.45	66.34	63.25	66.20	66.20	3.04%	4,588,916
Mar 26, 2026	65.43	65.90	64.06	64.25	64.25	-1.88%	3,157,664
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