SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	62.54	64.37	61.90	63.93	63.93	1.49%	6,546,152
Sep 11, 2026	63.02	63.70	60.89	62.99	62.99	-1.81%	8,204,459
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%	6,708,880
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%	11,135,690
Sep 4, 2026	67.77	68.80	63.77	64.19	64.19	-3.76%	11,875,849
Sep 3, 2026	67.00	68.50	65.90	66.70	66.70	1.23%	9,327,238
Sep 2, 2026	67.00	67.25	65.89	65.89	65.89	-3.15%	7,584,044
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
Aug 6, 2026	70.08	73.38	69.59	72.09	72.09	1.26%	22,645,190
Aug 5, 2026	67.88	72.40	67.70	71.19	71.19	4.25%	26,761,208
Aug 4, 2026	65.45	69.26	63.53	68.29	68.29	6.22%	24,291,247
Aug 3, 2026	63.77	67.50	62.65	64.29	64.29	1.31%	24,890,435
Jul 31, 2026	61.22	66.18	60.58	63.46	63.46	11.82%	24,820,266
Jul 30, 2026	60.82	61.90	55.81	56.75	56.75	-8.29%	17,908,495
Jul 29, 2026	63.35	64.50	59.40	61.88	61.88	-1.87%	17,150,076
Jul 28, 2026	65.19	67.38	62.60	63.06	63.06	-6.29%	13,874,169
Jul 27, 2026	64.91	67.29	64.10	67.29	67.29	3.95%	13,414,758
Jul 24, 2026	65.75	67.99	63.80	64.73	64.73	-4.65%	13,446,192
Jul 23, 2026	69.25	70.35	67.05	67.89	67.89	-1.37%	14,263,621
Jul 22, 2026	72.34	74.80	68.39	68.83	68.83	-6.56%	22,440,331
Jul 21, 2026	69.26	73.70	62.22	73.66	73.66	13.32%	32,003,016
Jul 20, 2026	72.98	74.76	63.00	65.00	65.00	-8.30%	25,013,343
Jul 17, 2026	79.00	79.50	69.99	70.88	70.88	-10.29%	24,484,576
Jul 16, 2026	81.02	85.30	78.41	79.01	79.01	-5.81%	20,400,627
Jul 15, 2026	86.40	88.14	82.20	83.88	83.88	-1.19%	20,444,319
Jul 14, 2026	84.01	86.15	80.60	84.89	84.89	2.66%	17,701,426
Jul 13, 2026	89.40	90.70	82.13	82.69	82.69	-9.70%	26,846,404
Jul 10, 2026	91.04	97.38	89.36	91.57	91.57	1.12%	38,907,516
Jul 9, 2026	88.71	90.79	85.22	90.56	90.56	3.20%	25,437,144
Jul 8, 2026	97.22	98.48	87.00	87.75	87.75	-10.90%	32,816,786
Jul 7, 2026	108.00	111.00	97.08	98.48	98.48	-10.31%	48,422,840