SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	54.30	55.46	53.00	53.06	53.00	-2.28%	11,796,200
Apr 2, 2026	54.80	56.38	54.00	54.30	54.24	-1.86%	20,008,610
Apr 1, 2026	53.41	55.58	51.35	55.33	55.26	6.34%	28,826,910
Mar 31, 2026	49.53	53.34	49.24	52.03	51.97	4.86%	26,271,260
Mar 30, 2026	45.68	49.80	45.51	49.62	49.56	6.14%	14,787,100
Mar 27, 2026	46.00	47.11	45.33	46.75	46.69	0.04%	7,495,900
Mar 26, 2026	47.25	48.57	46.20	46.73	46.67	-0.49%	12,571,580
Mar 25, 2026	46.77	48.06	46.58	46.96	46.90	1.16%	10,658,300
Mar 24, 2026	47.88	47.99	45.03	46.42	46.37	-0.77%	13,560,130
Mar 23, 2026	49.01	50.95	46.19	46.78	46.72	-5.93%	15,239,490
Mar 20, 2026	50.50	51.88	49.33	49.73	49.67	-0.80%	11,836,140
Mar 19, 2026	51.34	51.75	49.83	50.13	50.07	-5.74%	15,080,690
Mar 18, 2026	51.76	54.38	51.76	53.18	53.12	2.88%	22,304,900
Mar 17, 2026	51.45	54.95	51.01	51.69	51.63	2.28%	23,142,050