SHE:300803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	100.80	100.82	98.61	98.65	98.65	-4.18%	16,184,020
Apr 8, 2026	98.10	103.60	98.10	102.95	102.95	7.73%	28,178,820
Apr 7, 2026	95.00	96.30	94.28	95.56	95.56	0.80%	9,418,449
Apr 3, 2026	98.20	99.00	94.78	94.80	94.80	-3.27%	14,057,340
Apr 2, 2026	99.62	100.40	97.32	98.00	98.00	-2.24%	10,888,730
Apr 1, 2026	99.12	101.60	99.12	100.25	100.25	3.05%	17,630,930
Mar 31, 2026	98.87	101.75	97.18	97.28	97.28	-1.64%	12,696,830
Mar 30, 2026	97.01	99.77	97.01	98.90	98.90	0.51%	10,403,070
Mar 27, 2026	96.74	99.78	96.45	98.40	98.40	1.41%	13,238,601
Mar 26, 2026	100.71	100.99	96.87	97.03	97.03	-3.89%	15,499,690
Mar 25, 2026	99.39	102.55	99.25	100.96	100.96	1.27%	17,369,190
Mar 24, 2026	101.85	102.35	97.50	99.69	99.69	-0.27%	19,065,510
Mar 23, 2026	99.99	103.00	99.20	99.96	99.96	-1.42%	21,274,770
Mar 20, 2026	105.63	105.96	101.35	101.40	101.40	-3.39%	16,069,197
Mar 19, 2026	104.88	106.83	104.42	104.96	104.96	-0.98%	14,523,100
Mar 18, 2026	106.83	106.99	104.80	106.00	106.00	-0.53%	14,485,180
Mar 17, 2026	105.01	110.89	104.66	106.57	106.57	1.55%	29,420,183
Mar 16, 2026	103.27	105.20	102.10	104.94	104.94	1.62%	13,402,920
Mar 13, 2026	106.00	106.50	103.23	103.27	103.27	-3.11%	13,982,010
Mar 12, 2026	107.63	108.86	105.86	106.58	106.58	-1.68%	12,806,950
Mar 11, 2026	108.07	109.79	107.70	108.40	108.40	0.33%	13,507,130
Mar 10, 2026	110.00	111.33	107.38	108.04	108.04	-0.72%	17,294,590
Mar 9, 2026	109.01	109.66	107.15	108.82	108.82	-3.17%	17,409,603
Mar 6, 2026	110.19	114.18	109.88	112.38	112.38	1.47%	15,964,570
Mar 5, 2026	113.90	114.20	109.60	110.75	110.67	-1.10%	17,685,190
Mar 4, 2026	111.53	114.95	111.11	111.98	111.90	-0.93%	14,690,620
Mar 3, 2026	114.50	118.49	112.77	113.03	112.95	-1.28%	25,179,780
Mar 2, 2026	114.00	115.50	112.33	114.49	114.41	-1.33%	16,773,270
Feb 27, 2026	115.88	117.50	115.00	116.03	115.95	-0.18%	11,883,960
Feb 26, 2026	117.91	117.91	115.79	116.24	116.16	-1.30%	11,750,200
Feb 25, 2026	114.88	119.50	114.38	117.77	117.68	2.89%	18,828,210
Feb 24, 2026	116.01	116.25	114.01	114.46	114.38	-0.65%	10,824,840
Feb 13, 2026	118.47	119.30	115.09	115.21	115.13	-2.75%	14,871,140
Feb 12, 2026	117.51	119.20	117.20	118.47	118.38	0.69%	10,054,330
Feb 11, 2026	118.84	119.49	117.36	117.66	117.58	-1.13%	10,342,030
Feb 10, 2026	121.00	121.70	119.00	119.01	118.92	-1.82%	12,236,490
Feb 9, 2026	121.00	121.60	120.00	121.21	121.12	1.35%	13,191,130
Feb 6, 2026	121.26	122.90	119.00	119.60	119.51	-2.35%	13,913,890
Feb 5, 2026	121.01	124.44	120.50	122.48	122.39	0.16%	17,701,160
Feb 4, 2026	120.88	124.38	119.00	122.29	122.20	0.56%	19,502,330
Feb 3, 2026	123.85	124.18	120.36	121.61	121.52	-0.46%	16,509,900
Feb 2, 2026	122.50	125.94	122.00	122.17	122.08	-1.48%	14,372,950
Jan 30, 2026	127.18	127.19	124.00	124.00	123.91	-2.76%	16,249,880
Jan 29, 2026	124.51	129.00	122.60	127.52	127.43	1.50%	24,287,620
Jan 28, 2026	126.00	127.27	125.32	125.64	125.55	-0.02%	15,009,120
Jan 27, 2026	126.78	127.66	122.52	125.66	125.57	-1.58%	19,741,560
Jan 26, 2026	128.00	131.62	126.48	127.68	127.59	-1.21%	22,462,480
Jan 23, 2026	128.80	130.45	128.03	129.25	129.16	0.80%	16,867,020
Jan 22, 2026	128.88	130.60	127.80	128.22	128.13	-0.45%	15,506,480
Jan 21, 2026	129.00	131.11	128.68	128.80	128.71	-0.50%	16,250,420