SHE:300803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	52.74	53.66	52.08	52.21	52.21	-2.01%	14,103,939
Oct 9, 2026	51.24	53.64	49.10	53.28	53.28	3.98%	30,560,303
Oct 8, 2026	52.89	53.59	50.93	51.24	51.24	-3.38%	15,331,180
Sep 30, 2026	54.83	55.17	52.53	53.03	53.03	-2.91%	14,691,412
Sep 29, 2026	53.70	54.98	53.70	54.62	54.62	1.20%	11,317,659
Sep 28, 2026	56.10	56.45	53.61	53.97	53.97	-4.48%	16,065,800
Sep 24, 2026	58.20	58.25	56.46	56.50	56.50	-3.00%	15,727,103
Sep 23, 2026	58.18	59.11	57.22	58.25	58.25	0.67%	19,428,170
Sep 22, 2026	57.00	58.49	56.65	57.86	57.86	1.76%	24,944,310
Sep 21, 2026	56.55	57.28	56.23	56.86	56.86	0.55%	18,106,988
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
Aug 14, 2026	57.93	58.82	56.92	57.56	57.56	-0.86%	18,803,444
Aug 13, 2026	58.55	60.08	58.06	58.06	58.06	-0.71%	30,657,640
Aug 12, 2026	57.93	58.87	57.59	58.47	58.47	0.76%	17,440,296
Aug 11, 2026	57.47	58.88	57.22	58.03	58.03	0.25%	19,871,758
Aug 10, 2026	57.94	58.97	57.24	57.88	57.88	-0.08%	18,357,675
Aug 7, 2026	57.91	58.30	56.82	57.93	57.93	-0.40%	23,177,774
Aug 6, 2026	57.80	59.70	57.53	58.17	58.17	-0.96%	25,539,933
Aug 5, 2026	57.58	59.48	56.94	58.73	58.73	2.41%	34,294,788
Aug 4, 2026	57.38	57.83	56.55	57.35	57.35	1.11%	22,275,690
Aug 3, 2026	56.32	57.23	55.28	56.72	56.72	-0.19%	23,724,866
Jul 31, 2026	54.56	58.76	54.43	56.83	56.83	3.27%	41,968,324
Jul 30, 2026	54.90	56.55	54.62	55.03	55.03	-0.78%	28,474,557
Jul 29, 2026	51.03	56.57	50.01	55.47	55.47	8.82%	45,408,906
Jul 28, 2026	51.24	52.10	50.90	50.97	50.97	-2.14%	16,559,797
Jul 27, 2026	51.01	52.65	50.69	52.09	52.09	2.12%	21,889,820