SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	54.82	56.00	54.70	55.23	55.23	0.40%	11,807,950
Feb 12, 2026	54.86	56.33	54.73	55.01	55.01	0.02%	12,984,510
Feb 11, 2026	56.20	56.85	54.90	55.00	55.00	-4.01%	18,919,960
Feb 10, 2026	55.87	59.00	55.41	57.30	57.30	1.69%	25,161,380
Feb 9, 2026	56.46	56.80	54.85	56.35	56.35	1.42%	18,336,210
Feb 6, 2026	54.12	57.07	53.90	55.56	55.56	1.59%	20,778,333
Feb 5, 2026	55.20	55.66	54.30	54.69	54.69	-3.39%	13,711,150
Feb 4, 2026	57.39	57.88	55.66	56.61	56.61	-2.98%	21,100,030
Feb 3, 2026	56.58	58.86	55.44	58.35	58.35	2.10%	27,903,280
Feb 2, 2026	55.63	59.95	55.63	57.15	57.15	2.84%	32,263,950
Jan 30, 2026	55.42	56.70	52.99	55.57	55.57	-0.77%	25,316,442
Jan 29, 2026	57.71	58.03	55.81	56.00	56.00	-2.96%	20,449,310
Jan 28, 2026	59.92	59.94	56.84	57.71	57.71	-2.85%	26,939,850