SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	51.50	63.14	51.50	62.30	62.30	11.37%	31,834,459
Oct 22, 2026	54.00	60.25	54.00	55.94	55.94	3.21%	24,509,272
Oct 21, 2026	54.75	55.00	53.23	54.20	54.20	-1.40%	12,723,009
Oct 20, 2026	52.50	56.51	52.46	54.97	54.97	4.78%	20,420,640
Oct 19, 2026	50.50	53.29	48.44	52.46	52.46	2.78%	10,203,392
Oct 16, 2026	51.50	53.01	50.32	51.04	51.04	1.49%	8,110,785
Oct 15, 2026	51.29	51.81	50.01	50.29	50.29	-5.65%	7,383,127
Oct 14, 2026	55.00	55.28	53.14	53.30	53.30	-3.00%	4,943,241
Oct 13, 2026	53.50	55.81	51.93	54.95	54.95	-0.72%	7,511,651
Oct 12, 2026	57.50	57.70	55.35	55.35	55.35	-4.77%	5,562,855
Oct 9, 2026	58.17	58.50	54.60	58.12	58.12	-0.22%	9,734,752
Oct 8, 2026	60.98	61.20	57.57	58.25	58.25	-4.43%	7,213,691
Sep 30, 2026	62.51	63.72	60.93	60.95	60.95	-0.89%	7,160,548
Sep 29, 2026	61.78	62.43	60.74	61.50	61.50	-0.50%	5,783,894
Sep 28, 2026	65.70	66.03	61.75	61.81	61.81	-5.37%	10,502,995
Sep 24, 2026	66.80	67.84	65.22	65.32	65.32	-2.74%	9,778,271
Sep 23, 2026	65.35	67.66	65.32	67.16	67.16	2.82%	11,692,415
Sep 22, 2026	66.81	67.42	65.00	65.32	65.32	-0.94%	8,150,366
Sep 21, 2026	67.50	67.84	65.80	65.94	65.94	-1.43%	8,667,896
Sep 18, 2026	66.70	67.35	65.34	66.90	66.90	2.01%	9,256,406
Sep 17, 2026	64.60	66.48	64.59	65.58	65.58	0.71%	9,171,660
Sep 16, 2026	62.98	65.38	62.48	65.12	65.12	3.20%	7,400,128
Sep 15, 2026	63.69	64.38	63.00	63.10	63.10	-1.30%	4,919,602
Sep 14, 2026	62.54	64.37	61.90	63.93	63.93	1.49%	6,544,652
Sep 11, 2026	63.02	63.70	60.89	62.99	62.99	-1.81%	8,201,859
Sep 10, 2026	64.80	65.16	63.91	64.15	64.15	-1.53%	5,322,367
Sep 9, 2026	65.55	66.87	64.66	65.15	65.15	-0.31%	6,706,780
Sep 8, 2026	66.60	67.49	65.12	65.35	65.35	-1.39%	8,570,065
Sep 7, 2026	64.73	67.35	64.16	66.27	66.27	3.24%	11,135,699
Sep 4, 2026	67.77	68.80	63.77	64.19	64.19	-3.76%	11,871,749
Sep 3, 2026	67.00	68.50	65.90	66.70	66.70	1.23%	9,321,738
Sep 2, 2026	67.00	67.25	65.89	65.89	65.89	-3.15%	7,581,544
Sep 1, 2026	68.99	68.99	66.36	68.03	68.03	-0.89%	10,760,680
Aug 31, 2026	65.46	68.88	65.46	68.64	68.64	2.36%	10,796,294
Aug 28, 2026	69.53	70.10	67.03	67.06	67.06	-2.73%	11,484,548
Aug 27, 2026	67.00	69.49	66.50	68.94	68.94	3.73%	11,568,077
Aug 26, 2026	68.30	68.37	65.90	66.46	66.46	-2.47%	9,421,253
Aug 25, 2026	66.35	69.39	65.23	68.14	68.14	1.66%	12,656,616
Aug 24, 2026	69.60	69.60	65.62	67.03	67.03	-3.76%	14,710,849
Aug 21, 2026	69.01	70.94	68.30	69.65	69.65	-0.77%	13,110,546
Aug 20, 2026	71.29	72.72	67.66	70.19	70.19	0.92%	19,430,982
Aug 19, 2026	79.82	80.00	68.66	69.55	69.55	-15.18%	31,866,761
Aug 18, 2026	76.80	82.00	76.01	82.00	82.00	6.80%	33,782,238
Aug 17, 2026	74.49	77.00	73.45	76.78	76.78	5.22%	19,766,942
Aug 14, 2026	73.08	73.56	71.29	72.97	72.97	0.91%	11,886,345
Aug 13, 2026	74.58	75.29	72.20	72.31	72.31	-2.18%	17,710,156
Aug 12, 2026	74.20	75.30	72.66	73.92	73.92	-1.90%	18,687,627
Aug 11, 2026	72.42	77.00	71.00	75.35	75.35	4.31%	28,045,751
Aug 10, 2026	74.67	75.00	70.80	72.24	72.24	-3.02%	19,805,022
Aug 7, 2026	72.57	74.64	71.71	74.49	74.49	3.33%	23,105,043