SHE:300803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	85.29	88.18	84.57	86.55	86.55	1.48%	22,243,927
Aug 31, 2026	85.60	86.17	82.81	85.29	85.29	-1.03%	19,178,647
Aug 28, 2026	86.20	88.20	85.33	86.18	86.18	-1.45%	24,115,404
Aug 27, 2026	81.80	87.81	81.80	87.45	87.45	5.13%	38,444,238
Aug 26, 2026	80.10	85.40	79.37	83.18	83.18	4.16%	27,824,151
Aug 25, 2026	80.00	80.80	79.28	79.86	79.86	-0.50%	8,939,125
Aug 24, 2026	81.69	82.45	79.60	80.26	80.26	-1.98%	10,518,872
Aug 21, 2026	79.00	82.52	78.36	81.88	81.88	3.23%	16,220,945
Aug 20, 2026	80.30	80.46	78.50	79.32	79.32	0.06%	9,192,573
Aug 19, 2026	82.07	82.70	79.23	79.27	79.27	-4.53%	13,265,981
Aug 18, 2026	84.44	84.46	81.75	83.03	83.03	-2.12%	14,086,530
Aug 17, 2026	83.30	84.87	82.00	84.83	84.83	1.64%	12,114,688
Aug 14, 2026	84.00	85.29	82.53	83.46	83.46	-0.86%	12,972,593
Aug 13, 2026	84.90	87.11	84.18	84.18	84.18	-0.71%	21,148,200
Aug 12, 2026	84.00	85.36	83.50	84.78	84.78	0.76%	12,027,791
Aug 11, 2026	83.33	85.37	82.97	84.14	84.14	0.25%	13,704,660
Aug 10, 2026	84.01	85.50	83.00	83.93	83.93	-0.08%	12,660,466
Aug 7, 2026	83.97	84.54	82.39	84.00	84.00	-0.40%	15,993,272
Aug 6, 2026	83.81	86.56	83.42	84.34	84.34	-0.96%	17,613,747
Aug 5, 2026	83.49	86.25	82.56	85.16	85.16	2.41%	23,651,578
Aug 4, 2026	83.20	83.85	82.00	83.16	83.16	1.11%	15,362,545
Aug 3, 2026	81.67	82.99	80.16	82.25	82.25	-0.19%	16,364,977
Jul 31, 2026	79.11	85.20	78.92	82.41	82.41	3.27%	28,943,670
Jul 30, 2026	79.61	82.00	79.20	79.80	79.80	-0.78%	19,637,620
Jul 29, 2026	74.00	82.02	72.51	80.43	80.43	8.82%	31,331,587
Jul 28, 2026	74.30	75.55	73.80	73.91	73.91	-2.14%	11,423,350
Jul 27, 2026	73.96	76.34	73.50	75.53	75.53	2.12%	15,096,428
Jul 24, 2026	80.00	80.00	73.96	73.96	73.96	-8.56%	21,885,652
Jul 23, 2026	80.60	82.31	79.45	80.88	80.88	-0.22%	13,733,233
Jul 22, 2026	83.00	83.00	81.00	81.06	81.06	-3.50%	18,619,500
Jul 21, 2026	83.54	84.93	80.51	84.00	84.00	1.24%	27,549,683
Jul 20, 2026	80.00	84.02	79.99	82.97	82.97	3.74%	24,205,168
Jul 17, 2026	80.07	83.00	79.61	79.98	79.98	0.59%	28,366,987
Jul 16, 2026	79.40	81.00	78.28	79.51	79.51	-1.57%	15,168,814
Jul 15, 2026	78.16	82.88	78.07	80.78	80.78	2.12%	21,724,859
Jul 14, 2026	78.30	79.55	75.70	79.10	79.10	1.02%	16,870,890
Jul 13, 2026	80.87	81.17	78.25	78.30	78.30	-3.70%	17,049,260
Jul 10, 2026	83.00	84.19	81.27	81.31	81.31	-2.95%	18,551,791
Jul 9, 2026	80.11	83.86	79.80	83.78	83.78	4.76%	22,425,346
Jul 8, 2026	82.21	82.99	79.88	79.97	79.97	-3.05%	17,348,494
Jul 7, 2026	84.50	85.18	82.00	82.49	82.49	-2.95%	14,014,041
Jul 6, 2026	88.92	89.57	84.88	85.00	85.00	-2.90%	17,308,377
Jul 3, 2026	89.93	90.87	87.54	87.54	87.54	-1.63%	19,822,782
Jul 2, 2026	94.98	97.47	88.69	88.99	88.99	-7.71%	31,561,359
Jul 1, 2026	91.00	99.50	90.15	96.42	96.42	5.18%	43,929,025
Jun 30, 2026	91.69	92.25	89.45	91.67	91.67	0.77%	21,268,830
Jun 29, 2026	94.97	96.02	90.51	90.97	90.97	-4.03%	26,873,521
Jun 26, 2026	102.73	103.00	94.59	94.79	94.79	-7.11%	30,382,044
Jun 25, 2026	98.00	105.27	96.36	102.05	102.05	4.11%	40,539,270
Jun 24, 2026	102.00	103.18	97.39	98.02	98.02	-5.39%	32,688,230