SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	65.50	71.68	65.09	68.49	68.49	2.12%	31,011,197
May 7, 2026	66.00	68.26	64.95	67.07	67.07	1.64%	23,330,293
May 6, 2026	63.25	66.78	62.25	65.99	65.99	5.33%	23,485,665
Apr 30, 2026	63.80	64.40	61.36	62.65	62.65	-2.72%	17,517,177
Apr 29, 2026	64.00	65.19	63.25	64.40	64.40	-0.92%	17,547,013
Apr 28, 2026	61.69	65.00	61.61	65.00	65.00	3.29%	21,816,907
Apr 27, 2026	62.62	65.60	62.58	62.93	62.93	-1.08%	23,172,047
Apr 24, 2026	60.23	64.06	60.02	63.62	63.62	4.72%	26,072,215
Apr 23, 2026	62.67	62.90	60.05	60.75	60.75	-3.54%	23,717,745
Apr 22, 2026	60.20	63.64	59.22	62.98	62.98	3.01%	31,303,279
Apr 21, 2026	64.00	67.77	60.28	61.14	61.14	-2.08%	44,996,710
Apr 20, 2026	59.70	62.80	58.01	62.44	62.44	5.31%	27,961,340
Apr 17, 2026	56.51	59.90	56.23	59.29	59.29	5.18%	26,197,350
Apr 16, 2026	55.92	57.00	54.70	56.37	56.37	2.30%	19,803,365
Apr 15, 2026	56.30	56.76	54.70	55.10	55.10	-2.46%	17,219,707
Apr 14, 2026	55.48	56.60	54.28	56.49	56.49	3.33%	19,212,700
Apr 13, 2026	51.81	55.25	51.50	54.67	54.67	4.13%	17,238,630
Apr 10, 2026	53.49	55.18	52.44	52.50	52.50	-1.35%	13,246,190
Apr 9, 2026	53.50	54.39	52.41	53.22	53.22	-3.15%	10,544,820
Apr 8, 2026	53.58	55.30	53.38	54.95	54.95	5.05%	13,132,314
Apr 7, 2026	53.00	53.60	51.79	52.31	52.31	-1.41%	10,437,010
Apr 3, 2026	54.30	55.46	53.00	53.06	53.06	-2.28%	11,797,400
Apr 2, 2026	54.80	56.38	54.00	54.30	54.30	-1.86%	20,008,610
Apr 1, 2026	53.41	55.58	51.35	55.33	55.33	6.34%	28,829,714
Mar 31, 2026	49.53	53.34	49.24	52.03	52.03	4.86%	26,271,260
Mar 30, 2026	45.68	49.80	45.51	49.62	49.62	6.14%	14,787,100
Mar 27, 2026	46.00	47.11	45.33	46.75	46.75	0.04%	7,495,900
Mar 26, 2026	47.25	48.57	46.20	46.73	46.73	-0.49%	12,571,580
Mar 25, 2026	46.77	48.06	46.58	46.96	46.96	1.16%	10,658,300
Mar 24, 2026	47.88	47.99	45.03	46.42	46.42	-0.77%	13,560,130
Mar 23, 2026	49.01	50.95	46.19	46.78	46.78	-5.93%	15,239,490
Mar 20, 2026	50.50	51.88	49.33	49.73	49.73	-0.80%	11,836,140
Mar 19, 2026	51.34	51.75	49.83	50.13	50.13	-5.74%	15,080,690
Mar 18, 2026	51.76	54.38	51.76	53.18	53.18	2.88%	22,304,900
Mar 17, 2026	51.45	54.95	51.01	51.69	51.69	2.28%	23,142,050
Mar 16, 2026	48.35	51.05	47.61	50.54	50.54	5.03%	14,330,300
Mar 13, 2026	49.99	49.99	48.06	48.12	48.12	-2.57%	5,997,750
Mar 12, 2026	50.60	50.65	49.11	49.39	49.39	-2.76%	9,397,300
Mar 11, 2026	51.30	52.48	50.56	50.79	50.79	-0.02%	15,497,430
Mar 10, 2026	49.73	51.16	49.51	50.80	50.80	3.55%	14,060,300
Mar 9, 2026	48.00	49.21	47.63	49.06	49.06	-0.69%	10,802,250
Mar 6, 2026	49.14	50.06	49.14	49.40	49.40	-0.38%	6,419,500
Mar 5, 2026	49.58	50.23	49.17	49.59	49.59	2.33%	9,151,200
Mar 4, 2026	47.95	49.29	47.85	48.46	48.46	0.04%	9,558,009
Mar 3, 2026	52.00	52.46	48.25	48.44	48.44	-7.11%	16,687,470
Mar 2, 2026	51.70	53.50	51.51	52.15	52.15	-1.90%	13,478,950
Feb 27, 2026	53.71	54.18	53.05	53.16	53.16	-2.80%	13,468,600
Feb 26, 2026	54.89	55.09	53.80	54.69	54.69	-0.80%	10,802,550
Feb 25, 2026	53.50	55.41	53.10	55.13	55.13	3.55%	16,787,150
Feb 24, 2026	56.99	57.00	52.00	53.24	53.24	-3.60%	17,368,130