SHE:300803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	98.63	98.63	95.48	95.99	-	-0.03%	585,604
Apr 28, 2026	96.05	98.30	95.50	96.02	96.02	-0.86%	13,866,180
Apr 27, 2026	96.51	99.14	96.50	96.85	96.85	0.82%	13,022,030
Apr 24, 2026	98.63	98.68	95.50	96.06	96.06	-2.15%	13,337,330
Apr 23, 2026	100.72	100.72	97.12	98.17	98.17	-2.76%	16,988,930
Apr 22, 2026	98.50	101.40	97.80	100.96	100.96	2.01%	17,018,330
Apr 21, 2026	100.20	100.20	97.82	98.97	98.97	-1.84%	14,339,440
Apr 20, 2026	99.55	102.19	99.31	100.83	100.83	1.30%	17,172,090
Apr 17, 2026	99.17	100.28	97.69	99.54	99.54	-0.28%	19,071,390
Apr 16, 2026	100.10	101.14	97.57	99.82	99.82	-1.48%	21,419,450
Apr 15, 2026	104.50	104.88	100.88	101.32	101.32	-2.44%	15,901,250
Apr 14, 2026	103.78	104.28	101.66	103.85	103.85	1.16%	20,256,290
Apr 13, 2026	101.03	104.53	99.84	102.66	102.66	0.96%	22,474,646
Apr 10, 2026	100.30	106.00	100.07	101.68	101.68	3.07%	33,854,930
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