SHE:300473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.05	34.31	32.26	33.60	33.60	-1.00%	6,412,100
Apr 28, 2026	34.42	34.70	33.50	33.94	33.94	-1.91%	4,680,957
Apr 27, 2026	34.53	35.05	34.21	34.60	34.60	-0.32%	3,189,900
Apr 24, 2026	35.15	35.18	34.24	34.71	34.71	-1.39%	3,458,000
Apr 23, 2026	35.22	36.12	34.06	35.20	35.20	0.57%	6,958,800
Apr 22, 2026	34.56	35.25	34.50	35.00	35.00	0.69%	3,023,000
Apr 21, 2026	34.83	35.35	34.30	34.76	34.76	-0.83%	4,072,885
Apr 20, 2026	34.30	35.66	34.03	35.05	35.05	1.77%	6,875,935
Apr 17, 2026	32.24	34.86	32.08	34.44	34.44	6.76%	7,143,800
Apr 16, 2026	32.39	32.52	31.90	32.26	32.26	0.19%	2,702,000
Apr 15, 2026	32.70	32.98	32.17	32.20	32.20	-1.86%	2,940,200
Apr 14, 2026	32.75	32.85	32.10	32.81	32.81	1.11%	3,622,200
Apr 13, 2026	32.55	33.15	32.29	32.45	32.45	-0.95%	4,508,300
Apr 10, 2026	31.53	33.03	31.21	32.76	32.76	4.50%	5,147,100
Apr 9, 2026	31.21	31.59	30.93	31.35	31.35	-0.16%	2,693,000
Apr 8, 2026	30.50	31.43	30.41	31.40	31.40	5.26%	2,957,700
Apr 7, 2026	29.59	30.32	29.59	29.83	29.83	0.78%	2,183,100
Apr 3, 2026	30.30	30.47	29.50	29.60	29.60	-1.89%	2,026,700
Apr 2, 2026	31.22	31.22	29.85	30.17	30.17	-3.27%	2,944,500
Apr 1, 2026	31.00	31.47	30.66	31.19	31.19	3.07%	3,566,000
Mar 31, 2026	31.25	31.72	30.16	30.26	30.26	-3.42%	4,404,850
Mar 30, 2026	31.89	32.37	31.00	31.33	31.33	-2.88%	4,722,261
Mar 27, 2026	31.27	32.73	31.11	32.26	32.26	1.93%	3,098,161
Mar 26, 2026	32.55	32.66	31.38	31.65	31.65	-2.53%	3,638,900
Mar 25, 2026	32.65	33.13	32.12	32.47	32.47	-	3,258,400
Mar 24, 2026	31.66	32.52	30.84	32.47	32.47	4.81%	5,163,200
Mar 23, 2026	33.00	33.24	30.73	30.98	30.98	-8.13%	7,328,800
Mar 20, 2026	35.80	36.10	33.60	33.72	33.72	-4.53%	5,476,300
Mar 19, 2026	35.00	36.37	34.68	35.32	35.32	-0.28%	5,130,500
Mar 18, 2026	35.03	35.50	34.69	35.42	35.42	1.69%	3,977,900
Mar 17, 2026	37.09	37.10	34.71	34.83	34.83	-5.92%	5,869,100
Mar 16, 2026	36.92	37.15	35.98	37.02	37.02	2.27%	5,760,600
Mar 13, 2026	36.85	37.80	36.00	36.20	36.20	-2.27%	6,373,600
Mar 12, 2026	36.79	38.37	35.90	37.04	37.04	0.82%	9,272,900
Mar 11, 2026	35.72	37.36	35.64	36.74	36.74	2.68%	8,610,500
Mar 10, 2026	34.78	36.10	34.78	35.78	35.78	3.89%	5,137,700
Mar 9, 2026	34.53	34.80	33.79	34.44	34.44	-2.88%	5,741,400
Mar 6, 2026	34.05	36.17	33.81	35.46	35.46	3.53%	6,457,895
Mar 5, 2026	34.02	34.75	33.97	34.25	34.25	1.78%	5,114,500
Mar 4, 2026	32.83	33.89	32.66	33.65	33.65	1.36%	5,247,562
Mar 3, 2026	34.26	35.59	33.09	33.20	33.20	-3.57%	6,931,500
Mar 2, 2026	35.60	35.70	34.26	34.43	34.43	-4.63%	6,467,600
Feb 27, 2026	34.85	36.60	34.56	36.10	36.10	3.00%	7,239,000
Feb 26, 2026	35.54	35.74	34.83	35.05	35.05	-1.38%	4,518,900
Feb 25, 2026	36.42	36.43	35.41	35.54	35.54	-3.37%	6,166,466
Feb 24, 2026	35.35	37.49	35.09	36.78	36.78	3.93%	9,918,851
Feb 13, 2026	34.21	35.65	34.10	35.39	35.39	3.48%	7,460,976
Feb 12, 2026	32.94	34.68	32.90	34.20	34.20	3.73%	6,269,100
Feb 11, 2026	33.26	33.48	32.88	32.97	32.97	-0.87%	3,451,000
Feb 10, 2026	33.95	34.00	33.21	33.26	33.26	-2.23%	3,117,720
Feb 9, 2026	34.50	34.96	33.88	34.02	34.02	0.74%	3,736,900
Feb 6, 2026	32.85	34.20	32.71	33.77	33.77	2.49%	4,698,500
Feb 5, 2026	33.29	33.83	32.79	32.95	32.95	-1.44%	3,080,800
Feb 4, 2026	33.51	33.79	33.08	33.43	33.43	-0.54%	3,075,500
Feb 3, 2026	33.36	33.99	33.09	33.61	33.61	1.69%	4,756,914
Feb 2, 2026	34.01	34.16	33.04	33.05	33.05	-3.08%	4,992,014
Jan 30, 2026	34.27	34.67	33.23	34.10	34.10	0.44%	6,555,600
Jan 29, 2026	34.10	35.48	33.53	33.95	33.95	-0.99%	7,502,700
Jan 28, 2026	34.71	34.95	34.01	34.29	34.29	-2.00%	5,660,799
Jan 27, 2026	35.97	36.00	34.47	34.99	34.99	-2.10%	9,964,300
Jan 26, 2026	33.91	36.78	33.82	35.74	35.74	5.93%	15,338,400
Jan 23, 2026	32.69	33.88	32.60	33.74	33.74	3.18%	6,468,600
Jan 22, 2026	33.32	33.44	32.58	32.70	32.70	-1.86%	4,208,000
Jan 21, 2026	32.50	33.61	32.29	33.32	33.32	1.77%	5,018,600
Jan 20, 2026	32.93	33.65	32.43	32.74	32.74	-0.15%	5,636,800
Jan 19, 2026	33.10	33.48	32.70	32.79	32.79	-1.97%	5,587,194
Jan 16, 2026	32.12	33.48	31.72	33.45	33.45	5.22%	10,593,630
Jan 15, 2026	31.50	32.27	31.43	31.79	31.79	0.22%	3,799,200
Jan 14, 2026	31.92	32.30	31.11	31.72	31.72	0.32%	6,098,900
Jan 13, 2026	32.08	32.49	31.46	31.62	31.62	-1.37%	5,985,800
Jan 12, 2026	32.12	32.30	31.27	32.06	32.06	-0.96%	7,796,000
Jan 9, 2026	30.13	32.99	30.04	32.37	32.37	7.29%	9,720,204
Jan 8, 2026	30.32	30.59	30.03	30.17	30.17	-1.02%	3,579,356
Jan 7, 2026	30.31	30.90	30.24	30.48	30.48	0.16%	3,295,800
Jan 6, 2026	30.01	30.72	30.01	30.43	30.43	0.69%	3,832,100
Jan 5, 2026	29.77	30.62	29.66	30.22	30.22	1.48%	4,162,202
Dec 31, 2025	30.15	30.24	29.57	29.78	29.78	-0.80%	2,890,200
Dec 30, 2025	29.21	30.45	29.21	30.02	30.02	0.64%	4,385,700
Dec 29, 2025	29.07	30.11	29.04	29.83	29.83	2.54%	5,308,700
Dec 26, 2025	29.53	30.15	29.02	29.09	29.09	-1.49%	3,492,200
Dec 25, 2025	28.64	29.66	28.35	29.53	29.53	3.00%	3,943,950
Dec 24, 2025	28.52	28.77	28.36	28.67	28.67	0.42%	2,191,400
Dec 23, 2025	28.44	28.89	28.44	28.55	28.55	-0.17%	2,627,272
Dec 22, 2025	28.04	28.91	28.04	28.60	28.60	2.03%	3,670,600
Dec 19, 2025	27.27	28.64	27.27	28.03	28.03	2.94%	4,150,287
Dec 18, 2025	27.02	27.62	26.87	27.23	27.23	0.52%	2,208,852
Dec 17, 2025	26.62	27.17	26.42	27.09	27.09	1.57%	2,080,750
Dec 16, 2025	27.13	27.25	26.60	26.67	26.67	-1.66%	2,259,690
Dec 15, 2025	27.02	27.33	26.93	27.12	27.12	-0.11%	1,451,062
Dec 12, 2025	27.21	27.44	27.02	27.15	27.15	-0.37%	2,257,100
Dec 11, 2025	27.48	27.74	27.22	27.25	27.25	-0.87%	2,058,377
Dec 10, 2025	27.58	27.61	27.17	27.49	27.49	0.51%	1,658,500
Dec 9, 2025	27.50	27.75	27.29	27.35	27.35	-1.16%	1,627,916
Dec 8, 2025	27.60	27.81	27.36	27.67	27.67	0.65%	2,025,995
Dec 5, 2025	26.91	27.49	26.75	27.49	27.49	1.97%	2,763,300
Dec 4, 2025	27.75	28.00	26.70	26.96	26.96	-4.57%	4,942,924
Dec 3, 2025	28.50	28.55	27.93	28.25	28.25	0.25%	2,893,200
Dec 2, 2025	28.74	28.80	28.16	28.18	28.18	-1.78%	2,079,700
Dec 1, 2025	28.67	28.93	28.57	28.69	28.69	0.17%	2,055,100
Nov 28, 2025	28.50	28.80	28.39	28.64	28.64	0.77%	1,887,885