SHE:300803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	38.33	42.99	37.79	42.06	42.06	10.08%	31,070,334
Oct 30, 2026	43.72	45.21	37.45	38.21	38.21	-18.37%	50,999,403
Oct 29, 2026	48.20	49.25	46.74	46.81	46.81	-3.68%	20,156,859
Oct 28, 2026	48.95	49.55	48.06	48.60	48.60	0.45%	16,749,516
Oct 27, 2026	52.18	52.43	48.18	48.38	48.38	-6.91%	24,138,728
Oct 26, 2026	52.82	53.10	51.80	51.97	51.97	-2.48%	19,102,771
Oct 23, 2026	49.19	53.78	47.78	53.29	53.29	6.05%	39,947,923
Oct 22, 2026	51.40	52.07	50.25	50.25	50.25	-1.82%	15,974,403
Oct 21, 2026	51.98	52.67	51.03	51.18	51.18	-1.33%	13,153,348
Oct 20, 2026	51.80	52.97	50.74	51.87	51.87	-0.33%	16,775,113
Oct 19, 2026	52.76	53.17	51.98	52.04	52.04	-2.29%	14,747,242
Oct 16, 2026	53.10	54.03	52.18	53.26	53.26	0.19%	21,215,536
Oct 15, 2026	51.66	54.08	51.01	53.16	53.16	2.15%	28,429,247
Oct 14, 2026	52.58	53.17	51.82	52.04	52.04	-1.72%	12,389,304
Oct 13, 2026	51.45	54.50	51.30	52.95	52.95	1.42%	24,205,858
Oct 12, 2026	52.74	53.66	52.07	52.21	52.21	-2.01%	13,952,114
Oct 9, 2026	51.24	53.64	49.10	53.28	53.28	3.98%	30,547,803
Oct 8, 2026	52.89	53.59	50.93	51.24	51.24	-3.38%	15,331,186
Sep 30, 2026	54.83	55.17	52.53	53.03	53.03	-2.91%	14,673,212
Sep 29, 2026	53.70	54.98	53.70	54.62	54.62	1.20%	11,303,859
Sep 28, 2026	56.10	56.45	53.61	53.97	53.97	-4.48%	16,065,805
Sep 24, 2026	58.20	58.25	56.46	56.50	56.50	-3.00%	15,712,303
Sep 23, 2026	58.18	59.11	57.22	58.25	58.25	0.67%	19,428,176
Sep 22, 2026	57.00	58.49	56.65	57.86	57.86	1.76%	24,936,505
Sep 21, 2026	56.55	57.28	56.23	56.86	56.86	0.55%	18,052,178
Sep 18, 2026	55.30	56.97	55.11	56.55	56.55	3.72%	23,862,723
Sep 17, 2026	55.17	55.79	54.43	54.52	54.52	-2.03%	14,456,768
Sep 16, 2026	53.18	56.35	52.90	55.66	55.66	4.60%	25,119,633
Sep 15, 2026	54.66	54.68	53.17	53.21	53.21	-1.56%	14,012,994
Sep 14, 2026	54.48	54.95	54.03	54.05	54.05	-1.20%	14,625,768
Sep 11, 2026	57.10	57.37	54.54	54.70	54.70	-6.37%	30,121,054
Sep 10, 2026	57.86	59.51	57.24	58.43	58.43	0.57%	21,998,229
Sep 9, 2026	58.35	58.66	57.80	58.10	58.10	-0.43%	16,266,292
Sep 8, 2026	58.56	59.61	58.03	58.35	58.34	-0.41%	21,103,652
Sep 7, 2026	60.77	61.14	58.32	58.59	58.59	-3.56%	36,109,767
Sep 4, 2026	59.66	62.46	59.30	60.75	60.75	2.84%	51,421,023
Sep 3, 2026	58.62	61.25	57.93	59.08	59.08	1.78%	35,490,233
Sep 2, 2026	58.76	59.23	57.70	58.04	58.04	-2.76%	20,226,422
Sep 1, 2026	58.82	60.81	58.32	59.69	59.69	1.48%	32,234,699
Aug 31, 2026	59.03	59.43	57.11	58.82	58.82	-1.03%	27,781,053
Aug 28, 2026	59.45	60.83	58.85	59.43	59.43	-1.45%	34,950,914
Aug 27, 2026	56.41	60.56	56.41	60.31	60.31	5.13%	55,708,475
Aug 26, 2026	55.24	58.90	54.74	57.37	57.37	4.16%	40,327,763
Aug 25, 2026	55.17	55.72	54.68	55.08	55.08	-0.50%	12,959,411
Aug 24, 2026	56.34	56.86	54.90	55.35	55.35	-1.98%	15,248,304
Aug 21, 2026	54.48	56.91	54.04	56.47	56.47	3.23%	23,520,370
Aug 20, 2026	55.38	55.49	54.14	54.70	54.70	0.06%	13,320,675
Aug 19, 2026	56.60	57.03	54.64	54.67	54.67	-4.53%	19,226,247
Aug 18, 2026	58.23	58.25	56.38	57.26	57.26	-2.12%	20,420,248
Aug 17, 2026	57.45	58.53	56.55	58.50	58.50	1.64%	17,566,297