SHE:300803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	131.21	132.73	128.56	129.45	129.36	-2.15%	17,472,080
Jan 19, 2026	134.43	134.44	129.18	132.29	132.19	-2.01%	25,539,980
Jan 16, 2026	137.38	140.44	134.66	135.00	134.90	-0.23%	24,668,270
Jan 15, 2026	141.00	142.60	134.00	135.31	135.21	-4.70%	37,686,770
Jan 14, 2026	142.11	154.41	140.66	141.99	141.89	-0.96%	60,127,000
Jan 13, 2026	150.01	151.80	142.08	143.36	143.26	-3.03%	40,022,040
Jan 12, 2026	138.81	151.00	138.18	147.84	147.73	6.31%	53,867,390
Jan 9, 2026	137.12	140.97	137.12	139.06	138.96	0.40%	27,368,690
Jan 8, 2026	140.74	141.50	136.88	138.51	138.41	-3.20%	30,027,880
Jan 7, 2026	145.61	147.90	141.30	143.09	142.99	-3.82%	38,650,270
Jan 6, 2026	135.73	149.23	134.70	148.78	148.67	9.61%	63,385,920
Jan 5, 2026	130.51	136.60	130.50	135.73	135.63	3.71%	31,276,830
Dec 31, 2025	134.30	135.93	130.87	130.87	130.78	-2.91%	22,309,340
Dec 30, 2025	133.00	136.15	132.12	134.79	134.69	0.82%	20,224,130