SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.22	66.18	60.58	63.46	63.46	11.82%	24,820,260
Jul 30, 2026	60.82	61.90	55.81	56.75	56.75	-8.29%	17,908,490
Jul 29, 2026	63.35	64.50	59.40	61.88	61.88	-1.87%	17,150,576
Jul 28, 2026	65.19	67.38	62.60	63.06	63.06	-6.29%	13,876,969
Jul 27, 2026	64.91	67.29	64.10	67.29	67.29	3.95%	13,418,358
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%	14,275,321
Jul 22, 2026	72.34	74.80	68.39	68.83	68.83	-6.56%	22,447,331
Jul 21, 2026	69.26	73.70	62.22	73.66	73.66	13.32%	32,004,516
Jul 20, 2026	72.98	74.76	63.00	65.00	65.00	-8.30%	25,020,143
Jul 17, 2026	79.00	79.50	69.99	70.88	70.88	-10.29%	24,491,076
Jul 16, 2026	81.02	85.30	78.41	79.01	79.01	-5.81%	20,400,620
Jul 15, 2026	86.40	88.14	82.20	83.88	83.88	-1.19%	20,451,019
Jul 14, 2026	84.01	86.15	80.60	84.89	84.89	2.66%	17,701,420
Jul 13, 2026	89.40	90.70	82.13	82.69	82.69	-9.70%	26,846,400
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%	25,441,944
Jul 8, 2026	97.22	98.48	87.00	87.75	87.75	-10.90%	32,824,086
Jul 7, 2026	108.00	111.00	97.08	98.48	98.48	-10.31%	48,422,840
Jul 6, 2026	110.09	115.88	106.81	109.80	109.80	-1.08%	52,485,760
Jul 3, 2026	96.68	113.57	96.22	111.00	111.00	16.99%	53,061,963
Jul 2, 2026	101.48	102.50	93.33	94.88	94.88	-6.50%	37,160,076
Jul 1, 2026	97.37	102.00	96.20	101.48	101.48	9.95%	51,577,308
Jun 30, 2026	78.68	92.30	77.70	92.30	92.30	19.99%	41,040,934
Jun 29, 2026	77.08	79.10	74.00	76.92	76.92	-0.30%	16,255,750
Jun 26, 2026	78.25	80.85	73.70	77.15	77.15	-3.18%	22,005,598
Jun 25, 2026	78.71	83.26	76.21	79.68	79.68	1.23%	19,636,330
Jun 24, 2026	80.00	82.36	77.35	78.71	78.71	-2.86%	18,636,225
Jun 23, 2026	86.00	86.40	80.96	81.03	81.03	-8.23%	23,231,098
Jun 22, 2026	88.52	89.88	82.50	88.30	88.30	0.02%	33,156,400
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