SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.14	50.06	49.14	49.40	49.40	-0.38%	6,419,500
Mar 5, 2026	49.58	50.23	49.17	49.59	49.59	2.33%	9,151,200
Mar 4, 2026	47.95	49.29	47.85	48.46	48.46	0.04%	9,558,009
Mar 3, 2026	52.00	52.46	48.25	48.44	48.44	-7.11%	16,687,470
Mar 2, 2026	51.70	53.50	51.51	52.15	52.15	-1.90%	13,478,950
Feb 27, 2026	53.71	54.18	53.05	53.16	53.16	-2.80%	13,468,600
Feb 26, 2026	54.89	55.09	53.80	54.69	54.69	-0.80%	10,802,550
Feb 25, 2026	53.50	55.41	53.10	55.13	55.13	3.55%	16,787,150
Feb 24, 2026	56.99	57.00	52.00	53.24	53.24	-3.60%	17,368,130
Feb 13, 2026	54.82	56.00	54.70	55.23	55.23	0.40%	11,807,950
Feb 12, 2026	54.86	56.33	54.73	55.01	55.01	0.02%	12,984,510
Feb 11, 2026	56.20	56.85	54.90	55.00	55.00	-4.01%	18,919,960
Feb 10, 2026	55.87	59.00	55.41	57.30	57.30	1.69%	25,161,380
Feb 9, 2026	56.46	56.80	54.85	56.35	56.35	1.42%	18,336,210
Feb 6, 2026	54.12	57.07	53.90	55.56	55.56	1.59%	20,778,333
Feb 5, 2026	55.20	55.66	54.30	54.69	54.69	-3.39%	13,711,150
Feb 4, 2026	57.39	57.88	55.66	56.61	56.61	-2.98%	21,100,030
Feb 3, 2026	56.58	58.86	55.44	58.35	58.35	2.10%	27,903,280
Feb 2, 2026	55.63	59.95	55.63	57.15	57.15	2.84%	32,263,950
Jan 30, 2026	55.42	56.70	52.99	55.57	55.57	-0.77%	25,316,442
Jan 29, 2026	57.71	58.03	55.81	56.00	56.00	-2.96%	20,449,310
Jan 28, 2026	59.92	59.94	56.84	57.71	57.71	-2.85%	26,939,850
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