SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	80.11	88.80	79.59	88.28	88.28	9.00%	35,002,940
Jun 17, 2026	81.51	84.00	79.58	80.99	80.99	-2.29%	21,343,554
Jun 16, 2026	80.29	83.57	79.18	82.89	82.89	2.21%	22,103,229
Jun 15, 2026	78.27	81.80	77.62	81.10	81.10	2.79%	20,463,990
Jun 12, 2026	80.32	82.96	76.80	78.90	78.90	-1.14%	24,923,798
Jun 11, 2026	76.00	82.00	74.25	79.81	79.81	1.03%	24,970,726
Jun 10, 2026	84.51	87.33	79.00	79.00	79.00	-8.77%	27,081,087
Jun 9, 2026	83.50	86.66	82.51	86.59	86.59	-0.48%	30,992,365
Jun 8, 2026	78.10	88.99	78.09	87.01	87.01	6.41%	45,005,861
Jun 5, 2026	75.01	83.97	70.00	81.77	81.77	8.90%	40,653,467
Jun 4, 2026	73.04	77.38	73.00	75.09	75.09	0.15%	20,342,695
Jun 3, 2026	73.01	77.63	73.01	74.98	74.98	0.82%	24,290,100
Jun 2, 2026	74.51	77.88	73.61	74.37	74.37	2.76%	24,459,820
Jun 1, 2026	73.37	77.30	72.10	72.37	72.37	-1.54%	17,812,280
May 29, 2026	78.97	80.43	72.50	73.50	73.50	-6.50%	25,694,111
May 28, 2026	79.70	79.70	75.72	78.61	78.61	-1.48%	29,517,961
May 27, 2026	82.50	84.00	79.05	79.79	79.79	-5.46%	32,818,170
May 26, 2026	86.14	93.90	82.40	84.50	84.40	-4.09%	42,484,030
May 25, 2026	87.76	91.68	84.30	88.10	88.00	-1.39%	40,514,320
May 22, 2026	86.97	90.10	83.88	89.34	89.23	2.73%	45,573,910
May 21, 2026	77.36	91.01	77.02	86.97	86.87	14.68%	61,365,580
May 20, 2026	78.54	78.78	74.97	75.84	75.75	-3.98%	27,044,400
May 19, 2026	70.09	79.90	69.33	78.98	78.89	12.94%	37,024,360
May 18, 2026	69.45	71.79	68.88	69.93	69.85	-1.70%	19,405,420
May 15, 2026	68.00	74.60	65.01	71.14	71.06	4.01%	32,379,480
May 14, 2026	69.98	71.68	68.37	68.40	68.32	-0.98%	20,091,390
May 13, 2026	68.49	69.99	67.38	69.08	69.00	-0.36%	18,408,110
May 12, 2026	71.76	72.07	68.73	69.33	69.25	-4.77%	24,975,450
May 11, 2026	69.06	74.50	69.05	72.80	72.71	6.29%	30,119,040
May 8, 2026	65.50	71.68	65.09	68.49	68.41	2.12%	31,010,690
May 7, 2026	66.00	68.26	64.95	67.07	66.99	1.64%	23,330,090
May 6, 2026	63.25	66.78	62.25	65.99	65.91	5.33%	23,483,060
Apr 30, 2026	63.80	64.40	61.36	62.65	62.58	-2.72%	17,515,770
Apr 29, 2026	64.00	65.19	63.25	64.40	64.32	-0.92%	17,541,880
Apr 28, 2026	61.69	65.00	61.61	65.00	64.92	3.29%	21,815,500
Apr 27, 2026	62.62	65.60	62.58	62.93	62.86	-1.08%	23,166,440
Apr 24, 2026	60.23	64.06	60.02	63.62	63.54	4.72%	26,071,310
Apr 23, 2026	62.67	62.90	60.05	60.75	60.68	-3.54%	23,716,240
Apr 22, 2026	60.20	63.64	59.22	62.98	62.91	3.01%	31,301,970
Apr 21, 2026	64.00	67.77	60.28	61.14	61.07	-2.08%	44,996,710
Apr 20, 2026	59.70	62.80	58.01	62.44	62.37	5.31%	27,961,340
Apr 17, 2026	56.51	59.90	56.23	59.29	59.22	5.18%	26,193,650
Apr 16, 2026	55.92	57.00	54.70	56.37	56.30	2.30%	19,798,860
Apr 15, 2026	56.30	56.76	54.70	55.10	55.03	-2.46%	17,219,300
Apr 14, 2026	55.48	56.60	54.28	56.49	56.42	3.33%	19,210,700
Apr 13, 2026	51.81	55.25	51.50	54.67	54.61	4.13%	17,238,630
Apr 10, 2026	53.49	55.18	52.44	52.50	52.44	-1.35%	13,246,190
Apr 9, 2026	53.50	54.39	52.41	53.22	53.16	-3.15%	10,544,820
Apr 8, 2026	53.58	55.30	53.38	54.95	54.88	5.05%	13,132,310
Apr 7, 2026	53.00	53.60	51.79	52.31	52.25	-1.41%	10,437,010