SHE:300803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	87.87	87.87	80.00	80.68	-	-	32,204
Jun 8, 2026	81.63	84.88	80.00	80.68	80.68	-3.93%	17,806,726
Jun 5, 2026	87.87	87.98	83.88	83.98	83.98	-4.03%	18,264,266
Jun 4, 2026	88.57	89.60	87.02	87.51	87.51	-1.62%	13,723,120
Jun 3, 2026	88.91	92.22	87.67	88.95	88.95	-0.83%	20,722,930
Jun 2, 2026	91.00	91.30	87.52	89.69	89.69	-1.58%	18,678,260
Jun 1, 2026	91.30	93.98	90.65	91.13	91.13	-0.78%	19,098,200
May 29, 2026	95.46	97.27	91.35	91.85	91.85	-3.76%	21,415,970
May 28, 2026	96.40	96.49	92.31	95.44	95.44	-1.75%	23,832,480
May 27, 2026	99.65	101.50	96.82	97.14	97.14	-3.64%	20,662,330
May 26, 2026	98.58	101.68	97.28	100.81	100.81	0.97%	23,810,080
May 25, 2026	98.80	103.18	98.03	99.84	99.84	1.68%	21,975,410
May 22, 2026	101.78	102.68	96.66	98.19	98.19	-3.48%	32,104,790
May 21, 2026	100.80	109.30	100.80	101.73	101.73	1.62%	47,125,340
May 20, 2026	100.60	101.35	99.12	100.11	100.11	-0.77%	12,992,930
May 19, 2026	101.01	101.40	97.88	100.89	100.89	0.27%	18,039,980
May 18, 2026	99.00	102.38	98.61	100.62	100.62	1.17%	17,573,310
May 15, 2026	101.72	103.94	98.78	99.46	99.46	-2.21%	23,021,760
May 14, 2026	106.90	107.81	101.71	101.71	101.71	-4.86%	21,634,330
May 13, 2026	106.47	107.00	103.73	106.90	106.90	-0.15%	20,346,850
May 12, 2026	108.00	109.19	106.20	107.06	107.06	-1.36%	23,755,360
May 11, 2026	103.50	109.87	103.21	108.54	108.54	5.27%	41,774,400
May 8, 2026	103.02	103.88	101.75	103.11	103.11	-0.86%	14,740,030
May 7, 2026	104.20	105.81	102.50	104.00	104.00	0.97%	19,805,220
May 6, 2026	98.81	105.33	98.81	103.00	103.00	4.69%	32,525,100
Apr 30, 2026	96.88	100.99	96.69	98.39	98.39	1.08%	18,839,510
Apr 29, 2026	95.54	97.82	95.48	97.34	97.34	1.37%	13,624,490
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%	22,470,840
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%	14,056,440
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%	13,238,600
Mar 26, 2026	100.71	100.99	96.87	97.03	97.03	-3.89%	15,499,690