SHE:300073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	58.26	64.17	58.26	63.50	-	2.75%	8,925,612
Apr 28, 2026	62.52	62.80	60.91	61.80	61.80	-1.29%	21,437,970
Apr 27, 2026	62.18	64.64	62.15	62.61	62.61	3.92%	42,965,000
Apr 24, 2026	58.26	60.87	57.78	60.25	60.25	2.87%	26,852,980
Apr 23, 2026	58.91	59.61	57.88	58.57	58.57	-0.73%	18,627,760
Apr 22, 2026	59.50	60.58	58.58	59.00	59.00	-0.12%	25,003,110
Apr 21, 2026	58.10	59.50	57.00	59.07	59.07	1.92%	24,801,920
Apr 20, 2026	57.49	58.36	57.32	57.96	57.96	0.21%	14,446,540
Apr 17, 2026	57.56	58.39	56.89	57.84	57.84	1.74%	18,280,460
Apr 16, 2026	56.80	57.74	56.16	56.85	56.85	1.16%	15,934,240
Apr 15, 2026	57.78	57.84	56.00	56.20	56.20	-3.07%	17,203,700
Apr 14, 2026	57.41	58.00	56.76	57.98	57.98	1.10%	18,884,680
Apr 13, 2026	56.69	57.80	56.50	57.35	57.35	0.47%	19,128,665
Apr 10, 2026	55.29	57.68	55.05	57.08	57.08	3.91%	26,405,030
Apr 9, 2026	53.64	55.79	53.56	54.93	54.93	1.67%	18,264,140
Apr 8, 2026	52.61	54.06	52.53	54.03	54.03	4.87%	15,381,190
Apr 7, 2026	51.06	52.60	51.00	51.52	51.52	1.22%	9,663,657
Apr 3, 2026	52.00	52.80	50.81	50.90	50.90	-1.85%	8,214,806
Apr 2, 2026	52.82	53.33	51.45	51.86	51.86	-2.22%	10,693,200
Apr 1, 2026	52.40	53.68	51.63	53.04	53.04	3.27%	14,681,272
Mar 31, 2026	53.81	53.98	51.36	51.36	51.36	-4.80%	15,696,340
Mar 30, 2026	54.18	55.00	52.90	53.95	53.95	-1.30%	14,901,790
Mar 27, 2026	52.66	55.16	52.52	54.66	54.66	2.46%	20,035,000
Mar 26, 2026	52.80	54.69	52.21	53.35	53.35	0.66%	15,400,630
Mar 25, 2026	52.54	53.35	51.85	53.00	53.00	1.49%	12,594,760
Mar 24, 2026	53.00	53.20	49.19	52.22	52.22	0.23%	20,228,840
Mar 23, 2026	52.83	54.23	51.78	52.10	52.10	-2.25%	16,795,170
Mar 20, 2026	52.45	55.27	52.14	53.30	53.30	2.22%	20,808,210
Mar 19, 2026	52.52	53.55	51.94	52.14	52.14	-2.19%	10,357,130
Mar 18, 2026	53.96	54.75	52.80	53.31	53.31	-1.22%	10,679,320
Mar 17, 2026	55.85	56.38	53.89	53.97	53.97	-3.37%	11,420,457
Mar 16, 2026	55.50	56.58	54.90	55.85	55.85	0.38%	13,835,380
Mar 13, 2026	54.99	57.00	54.80	55.64	55.64	1.29%	18,030,560
Mar 12, 2026	55.10	55.15	53.95	54.93	54.93	-0.62%	12,270,200
Mar 11, 2026	53.72	55.86	53.44	55.27	55.27	2.90%	17,766,070
Mar 10, 2026	53.67	54.33	53.39	53.71	53.71	1.00%	9,695,655
Mar 9, 2026	50.98	53.35	50.50	53.18	53.18	1.26%	15,494,300
Mar 6, 2026	52.35	52.80	52.10	52.52	52.52	-0.15%	8,171,375
Mar 5, 2026	53.78	53.85	51.90	52.60	52.60	0.04%	12,990,567
Mar 4, 2026	52.60	53.78	52.29	52.58	52.58	-0.92%	11,071,750
Mar 3, 2026	55.66	56.45	53.00	53.07	53.07	-4.05%	16,495,790
Mar 2, 2026	56.11	56.81	54.61	55.31	55.31	-3.00%	15,728,700
Feb 27, 2026	56.63	57.48	56.41	57.02	57.02	-0.47%	10,830,880
Feb 26, 2026	58.57	58.95	57.02	57.29	57.29	-1.70%	15,641,410
Feb 25, 2026	56.80	58.73	56.80	58.28	58.28	2.50%	17,245,440
Feb 24, 2026	57.20	57.60	56.72	56.86	56.86	0.35%	9,350,658
Feb 13, 2026	56.83	57.38	56.45	56.66	56.66	-0.91%	9,656,237
Feb 12, 2026	56.30	57.19	55.99	57.18	57.18	2.09%	11,990,110
Feb 11, 2026	55.66	56.54	55.51	56.01	56.01	0.63%	9,829,436
Feb 10, 2026	56.88	56.89	55.51	55.66	55.66	-0.70%	8,223,598
Feb 9, 2026	56.03	56.73	55.73	56.05	56.05	1.19%	11,763,090
Feb 6, 2026	54.00	56.25	53.72	55.39	55.39	1.35%	14,770,481
Feb 5, 2026	55.79	56.16	54.24	54.65	54.65	-2.38%	11,385,750
Feb 4, 2026	55.78	56.16	54.90	55.98	55.98	-0.18%	12,494,210
Feb 3, 2026	55.73	56.20	54.86	56.08	56.08	1.65%	12,722,880
Feb 2, 2026	57.00	57.32	55.01	55.17	55.17	-3.55%	14,720,329
Jan 30, 2026	57.15	57.70	55.60	57.20	57.20	0.70%	17,425,517
Jan 29, 2026	58.71	59.11	56.80	56.80	56.80	-3.73%	18,843,980
Jan 28, 2026	59.99	60.17	58.50	59.00	59.00	-2.11%	18,047,750
Jan 27, 2026	62.13	62.45	57.89	60.27	60.27	-3.38%	28,301,830
Jan 26, 2026	65.18	66.00	62.00	62.38	62.38	-2.65%	25,530,760
Jan 23, 2026	60.68	64.19	60.58	64.08	64.08	5.27%	31,132,529
Jan 22, 2026	62.41	63.68	60.70	60.87	60.87	-1.28%	16,941,250
Jan 21, 2026	60.09	62.57	60.00	61.66	61.66	2.04%	17,889,310
Jan 20, 2026	62.40	62.57	59.50	60.43	60.43	-2.95%	22,101,400
Jan 19, 2026	62.37	63.24	61.85	62.27	62.27	-0.62%	18,657,260
Jan 16, 2026	63.30	63.52	61.86	62.66	62.66	0.74%	27,357,910
Jan 15, 2026	60.00	63.36	59.80	62.20	62.20	3.24%	35,646,390
Jan 14, 2026	59.47	61.65	59.36	60.25	60.25	1.23%	26,250,870
Jan 13, 2026	60.51	61.38	59.29	59.52	59.52	-1.64%	18,650,662
Jan 12, 2026	61.00	61.58	59.14	60.51	60.51	-0.71%	23,480,610
Jan 9, 2026	60.00	61.69	59.50	60.94	60.94	1.30%	18,194,750
Jan 8, 2026	60.33	61.39	59.76	60.16	60.16	-1.26%	15,027,940
Jan 7, 2026	60.71	62.18	60.41	60.93	60.93	0.71%	18,649,050
Jan 6, 2026	60.25	61.20	59.72	60.50	60.50	0.78%	17,340,550
Jan 5, 2026	58.22	60.28	58.00	60.03	60.03	3.86%	16,182,292
Dec 31, 2025	58.89	59.20	57.60	57.80	57.80	-0.96%	8,570,400
Dec 30, 2025	57.93	58.92	57.50	58.36	58.36	-0.21%	10,935,850
Dec 29, 2025	60.23	60.36	58.23	58.48	58.48	-3.31%	16,248,920
Dec 26, 2025	59.79	61.50	59.35	60.48	60.48	2.65%	20,842,900
Dec 25, 2025	58.59	59.00	57.77	58.92	58.92	0.07%	10,100,280
Dec 24, 2025	58.20	58.99	58.02	58.88	58.88	0.51%	11,893,110
Dec 23, 2025	57.23	59.39	57.00	58.58	58.58	2.75%	17,413,770
Dec 22, 2025	56.69	57.36	56.63	57.01	57.01	0.56%	9,423,656
Dec 19, 2025	56.60	57.17	56.31	56.69	56.69	0.98%	8,314,698
Dec 18, 2025	56.53	57.27	56.06	56.14	56.14	-1.54%	7,598,099
Dec 17, 2025	55.81	57.42	55.77	57.02	57.02	2.28%	11,297,420
Dec 16, 2025	56.21	56.52	55.10	55.75	55.75	-1.22%	11,649,660
Dec 15, 2025	57.74	57.79	56.30	56.44	56.44	-1.67%	9,822,204
Dec 12, 2025	58.13	58.32	56.51	57.40	57.40	-0.55%	14,992,875
Dec 11, 2025	58.76	59.50	57.70	57.72	57.72	-1.57%	10,832,510
Dec 10, 2025	58.51	59.38	57.50	58.64	58.64	-0.27%	8,996,981
Dec 9, 2025	59.07	59.53	58.25	58.80	58.80	-0.46%	9,439,814
Dec 8, 2025	57.96	59.65	57.86	59.07	59.07	2.16%	12,443,230
Dec 5, 2025	57.80	58.21	57.00	57.82	57.82	0.03%	8,662,983
Dec 4, 2025	57.71	58.27	57.08	57.80	57.80	-0.07%	6,398,188
Dec 3, 2025	58.74	59.20	57.53	57.84	57.84	-0.82%	7,509,836
Dec 2, 2025	59.08	59.13	58.10	58.32	58.32	-1.42%	8,264,012
Dec 1, 2025	59.45	60.35	58.85	59.16	59.16	-0.37%	12,117,540
Nov 28, 2025	59.03	60.22	58.60	59.38	59.38	1.09%	10,639,080