SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	68.00	68.00	57.12	57.40	-	-3.37%	12,889,000
Jan 27, 2026	59.80	61.00	58.10	59.40	59.40	-3.73%	32,759,110
Jan 26, 2026	71.55	71.76	61.58	61.70	61.70	-13.89%	47,142,770
Jan 23, 2026	68.00	72.56	66.88	71.65	71.65	6.53%	47,852,960
Jan 22, 2026	65.12	68.68	64.80	67.26	67.26	2.09%	38,627,680
Jan 21, 2026	64.65	69.77	62.86	65.88	65.88	2.92%	41,066,680
Jan 20, 2026	66.11	68.98	63.17	64.01	64.01	-5.17%	40,328,080
Jan 19, 2026	63.00	70.85	63.00	67.50	67.50	7.28%	53,269,159
Jan 16, 2026	61.64	64.49	60.38	62.92	62.92	4.48%	48,664,690
Jan 15, 2026	60.57	61.50	59.54	60.22	60.22	-1.99%	25,716,090
Jan 14, 2026	63.64	66.61	60.75	61.44	61.44	-2.32%	47,640,250
Jan 13, 2026	66.89	69.00	55.72	62.90	62.90	-9.20%	53,689,330
Jan 12, 2026	63.26	74.65	63.26	69.27	69.27	6.72%	63,430,070
Jan 9, 2026	63.08	69.93	62.26	64.91	64.91	6.76%	68,934,390
Jan 8, 2026	59.62	61.50	58.85	60.80	60.80	1.98%	45,847,480
Jan 7, 2026	58.00	62.77	56.88	59.62	59.62	-3.70%	50,864,880
Jan 6, 2026	60.03	62.85	58.45	61.91	61.91	2.06%	64,365,513
Jan 5, 2026	62.22	62.93	60.00	60.66	60.66	-4.80%	56,741,600
Dec 31, 2025	62.40	66.65	60.48	63.72	63.72	-0.13%	73,187,294
Dec 30, 2025	50.74	64.56	50.74	63.80	63.80	18.59%	81,453,110
Dec 29, 2025	45.02	54.55	45.02	53.80	53.80	15.15%	75,942,800
Dec 26, 2025	46.00	49.56	45.88	46.72	46.72	7.60%	72,628,460
Dec 25, 2025	37.55	43.42	37.02	43.42	43.42	20.01%	52,446,580
Dec 24, 2025	34.90	36.58	34.63	36.18	36.18	3.43%	17,067,700
Dec 23, 2025	35.70	35.89	34.88	34.98	34.98	-1.91%	17,300,680
Dec 22, 2025	36.29	36.37	35.48	35.66	35.66	-0.75%	18,943,900
Dec 19, 2025	36.16	37.24	35.80	35.93	35.93	-0.36%	19,104,600
Dec 18, 2025	35.55	37.70	35.08	36.06	36.06	0.17%	25,554,480
Dec 17, 2025	35.76	36.75	35.52	36.00	36.00	0.25%	19,167,590
Dec 16, 2025	37.00	37.21	35.55	35.91	35.91	-4.65%	23,794,650
Dec 15, 2025	38.32	38.56	36.50	37.66	37.66	-2.44%	34,433,575
Dec 12, 2025	35.91	39.20	35.35	38.60	38.60	6.34%	43,258,970
Dec 11, 2025	36.93	37.47	36.16	36.30	36.30	-1.57%	28,843,859
Dec 10, 2025	35.56	37.99	35.51	36.88	36.88	5.52%	46,733,270
Dec 9, 2025	35.50	36.10	34.40	34.95	34.95	-2.37%	30,828,530
Dec 8, 2025	34.99	36.20	33.60	35.80	35.80	3.86%	56,967,680
Dec 5, 2025	30.01	36.55	29.66	34.47	34.47	13.16%	68,443,760
Dec 4, 2025	30.01	31.13	29.51	30.46	30.46	5.25%	27,035,670
Dec 3, 2025	29.59	29.75	28.88	28.94	28.94	-1.77%	10,027,000
Dec 2, 2025	30.16	30.40	29.40	29.46	29.46	-3.98%	14,541,350
Dec 1, 2025	29.50	31.23	29.10	30.68	30.68	4.89%	27,276,400
Nov 28, 2025	27.80	30.19	27.51	29.25	29.25	6.32%	22,695,883
Nov 27, 2025	27.60	28.39	27.34	27.51	27.51	-2.27%	12,777,513
Nov 26, 2025	28.60	29.50	28.15	28.15	28.15	2.36%	19,882,590
Nov 25, 2025	27.00	27.69	26.81	27.50	27.50	2.73%	8,379,900
Nov 24, 2025	26.39	26.95	26.09	26.77	26.77	1.67%	6,168,900
Nov 21, 2025	26.61	27.22	25.81	26.33	26.33	-1.97%	10,241,870
Nov 20, 2025	27.30	27.48	26.80	26.86	26.86	-1.10%	4,847,670
Nov 19, 2025	27.49	27.74	27.01	27.16	27.16	-1.91%	5,377,400
Nov 18, 2025	27.59	27.89	27.27	27.69	27.69	-0.43%	5,438,400