SHE:300573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	34.10	34.84	33.00	33.02	33.02	-4.26%	4,561,371
Oct 26, 2026	34.80	35.15	34.25	34.49	34.49	-0.98%	2,852,806
Oct 23, 2026	34.10	34.85	33.53	34.83	34.83	1.84%	5,147,643
Oct 22, 2026	34.84	34.90	34.05	34.20	34.20	-1.95%	3,092,756
Oct 21, 2026	34.10	35.30	33.99	34.88	34.88	2.74%	4,832,245
Oct 20, 2026	34.00	34.29	33.66	33.95	33.95	-0.50%	2,574,832
Oct 19, 2026	33.20	34.12	33.16	34.12	34.12	1.52%	3,391,926
Oct 16, 2026	33.40	34.09	33.10	33.61	33.61	1.48%	4,603,937
Oct 15, 2026	32.80	33.67	32.70	33.12	33.12	-0.63%	3,751,851
Oct 14, 2026	33.80	33.88	33.23	33.33	33.33	-1.80%	3,424,585
Oct 13, 2026	33.94	34.35	33.40	33.94	33.94	-1.65%	4,315,241
Oct 12, 2026	35.49	35.55	34.27	34.51	34.51	-2.93%	5,085,873
Oct 9, 2026	35.60	35.90	35.23	35.55	35.55	-0.31%	4,385,124
Oct 8, 2026	36.44	36.77	35.58	35.66	35.66	-2.11%	3,982,698
Sep 30, 2026	35.88	36.45	35.43	36.43	36.43	2.07%	4,358,061
Sep 29, 2026	36.13	36.58	35.66	35.69	35.69	0.31%	3,481,292
Sep 28, 2026	35.88	36.08	35.41	35.58	35.58	-0.84%	2,898,200
Sep 24, 2026	36.60	36.80	35.88	35.88	35.88	-2.18%	3,139,635
Sep 23, 2026	37.17	37.28	36.66	36.68	36.68	-0.49%	3,405,146
Sep 22, 2026	36.90	37.26	36.71	37.16	36.86	0.11%	4,296,022
Sep 21, 2026	36.20	37.15	36.19	37.12	36.82	2.77%	6,434,812
Sep 18, 2026	36.57	36.74	36.11	36.12	35.83	-0.41%	4,259,454
Sep 17, 2026	36.36	36.72	36.24	36.27	35.98	-0.77%	2,628,798
Sep 16, 2026	36.39	36.59	36.00	36.55	36.25	1.25%	3,217,905
Sep 15, 2026	36.10	36.42	35.93	36.10	35.81	-0.28%	2,054,477
Sep 14, 2026	35.52	36.24	35.43	36.20	35.91	1.37%	3,140,094
Sep 11, 2026	36.20	36.36	35.28	35.71	35.42	-1.84%	5,158,641
Sep 10, 2026	36.76	36.76	36.31	36.38	36.09	-1.17%	2,989,829
Sep 9, 2026	37.29	37.29	36.66	36.81	36.51	-1.31%	3,785,776
Sep 8, 2026	37.19	37.50	37.00	37.30	37.00	-	3,900,728
Sep 7, 2026	37.66	37.86	37.26	37.30	37.00	-0.77%	4,012,528
Sep 4, 2026	37.87	38.15	37.47	37.59	37.29	-0.50%	3,563,664
Sep 3, 2026	37.57	37.90	37.46	37.78	37.47	0.13%	2,591,065
Sep 2, 2026	38.39	38.39	37.44	37.73	37.43	-2.03%	4,877,946
Sep 1, 2026	38.10	38.53	37.82	38.51	38.20	0.65%	4,364,704
Aug 31, 2026	38.76	38.76	37.84	38.26	37.95	-2.27%	7,702,015
Aug 28, 2026	40.10	40.10	38.58	39.15	38.83	-5.18%	11,134,573
Aug 27, 2026	40.22	41.30	39.61	41.29	40.96	2.97%	7,029,981
Aug 26, 2026	39.48	40.29	39.31	40.10	39.78	1.31%	4,623,693
Aug 25, 2026	38.58	39.68	38.32	39.58	39.26	2.75%	5,528,011
Aug 24, 2026	39.68	39.80	38.45	38.52	38.21	-3.09%	6,285,765
Aug 21, 2026	40.55	40.55	39.10	39.75	39.43	-2.76%	8,436,367
Aug 20, 2026	40.77	41.70	40.56	40.88	40.55	1.95%	9,629,638
Aug 19, 2026	41.00	41.40	39.92	40.10	39.78	-2.79%	7,012,693
Aug 18, 2026	40.90	41.85	40.75	41.25	40.92	0.24%	8,549,326
Aug 17, 2026	41.30	41.63	40.41	41.15	40.82	-0.60%	7,027,141
Aug 14, 2026	41.95	42.67	41.13	41.40	41.07	-1.59%	7,919,469
Aug 13, 2026	42.36	42.98	41.80	42.07	41.73	-0.28%	8,797,996
Aug 12, 2026	42.78	43.66	42.16	42.19	41.85	-2.00%	8,228,639
Aug 11, 2026	42.68	44.17	42.60	43.05	42.70	0.23%	11,552,601