SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	27.72	28.12	27.51	27.81	27.81	0.36%	6,368,000
Nov 14, 2025	28.33	28.34	27.68	27.71	27.71	-3.28%	8,903,300
Nov 13, 2025	29.00	29.13	28.37	28.65	28.65	-1.85%	12,408,690
Nov 12, 2025	30.10	30.33	28.88	29.19	29.19	-4.23%	11,808,050
Nov 11, 2025	30.30	30.77	29.64	30.48	30.48	2.08%	14,956,160
Nov 10, 2025	30.02	30.27	29.50	29.86	29.86	-0.99%	9,742,200
Nov 7, 2025	30.75	30.85	30.01	30.16	30.16	-3.43%	17,113,710
Nov 6, 2025	29.08	31.35	28.85	31.23	31.23	7.91%	27,695,970
Nov 5, 2025	28.71	29.20	28.36	28.94	28.94	-1.46%	9,713,270
Nov 4, 2025	29.90	30.09	28.96	29.37	29.37	-2.65%	12,401,530
Nov 3, 2025	30.66	30.92	29.85	30.17	30.17	-3.11%	15,109,290
Oct 31, 2025	30.85	31.49	30.33	31.14	31.14	0.97%	22,149,860
Oct 30, 2025	30.89	32.83	30.52	30.84	30.84	3.28%	33,427,050
Oct 29, 2025	29.16	29.86	28.80	29.86	29.86	3.43%	19,630,840
Oct 28, 2025	28.83	29.03	28.51	28.87	28.87	-0.55%	9,812,150