SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	13.40	13.40	12.65	13.05	13.05	-2.90%	24,765,636
Oct 9, 2025	13.18	13.99	13.18	13.44	13.44	3.78%	36,766,456
Sep 30, 2025	13.00	13.19	12.75	12.95	12.95	0.70%	21,611,627
Sep 29, 2025	12.50	13.00	12.48	12.86	12.86	2.72%	18,842,468
Sep 26, 2025	12.76	12.97	12.52	12.52	12.52	-2.34%	19,180,214
Sep 25, 2025	12.98	13.26	12.80	12.82	12.82	-2.36%	21,412,122
Sep 24, 2025	12.96	13.15	12.66	13.13	13.13	0.61%	24,302,100
Sep 23, 2025	13.40	13.48	12.73	13.05	13.05	-2.25%	34,740,586
Sep 22, 2025	12.55	13.59	12.47	13.35	13.35	6.37%	43,476,216
Sep 19, 2025	12.76	12.98	12.47	12.55	12.55	-1.65%	28,397,102
Sep 18, 2025	13.07	13.24	12.58	12.76	12.76	-2.37%	38,397,913
Sep 17, 2025	12.69	13.38	12.66	13.07	13.07	2.43%	44,475,813
Sep 16, 2025	12.70	13.07	12.51	12.76	12.76	-0.31%	40,265,587
Sep 15, 2025	12.02	12.93	11.84	12.80	12.80	6.76%	60,371,360
Sep 12, 2025	11.93	12.15	11.71	11.99	11.99	-0.58%	34,937,252
Sep 11, 2025	11.70	12.18	11.62	12.06	12.06	2.20%	42,662,910
Sep 10, 2025	11.67	11.98	11.54	11.80	11.80	1.37%	27,592,380
Sep 9, 2025	11.84	11.98	11.47	11.64	11.64	-2.76%	30,776,595
Sep 8, 2025	10.87	11.99	10.85	11.97	11.97	9.72%	52,552,634
Sep 5, 2025	10.56	10.97	10.50	10.91	10.91	4.30%	19,850,030
Sep 4, 2025	10.62	10.97	10.30	10.46	10.46	-1.04%	21,124,477
Sep 3, 2025	10.84	10.91	10.47	10.57	10.57	-2.40%	17,090,117
Sep 2, 2025	11.35	11.41	10.71	10.83	10.83	-4.75%	27,471,219
Sep 1, 2025	11.52	11.66	11.33	11.37	11.37	-1.39%	20,870,074
Aug 29, 2025	11.65	11.72	11.25	11.53	11.53	-2.86%	28,942,340
Aug 28, 2025	11.30	11.87	11.21	11.87	11.87	4.40%	30,543,789
Aug 27, 2025	11.87	12.08	11.36	11.37	11.37	-5.09%	31,860,846
Aug 26, 2025	11.83	12.28	11.71	11.98	11.98	0.42%	29,976,940
Aug 25, 2025	11.97	12.14	11.78	11.93	11.93	0.51%	28,773,349
Aug 22, 2025	11.81	12.00	11.70	11.87	11.87	-0.34%	23,919,593
Aug 21, 2025	12.17	12.18	11.60	11.91	11.91	-2.14%	32,748,941
Aug 20, 2025	12.31	12.34	12.00	12.17	12.17	-1.85%	27,088,871
Aug 19, 2025	12.41	12.53	12.15	12.40	12.40	-0.56%	39,514,934
Aug 18, 2025	12.12	12.54	12.02	12.47	12.47	2.30%	52,901,833
Aug 15, 2025	12.29	12.79	12.12	12.19	12.19	3.13%	67,843,191
Aug 14, 2025	12.35	12.44	11.81	11.82	11.82	-5.06%	36,525,622
Aug 13, 2025	12.42	12.55	12.29	12.45	12.45	0.24%	31,886,381
Aug 12, 2025	12.56	12.65	12.25	12.42	12.42	-1.11%	33,613,744
Aug 11, 2025	12.40	12.86	12.30	12.56	12.56	1.21%	40,660,804
Aug 8, 2025	12.72	12.98	12.37	12.41	12.41	-4.54%	49,794,113
Aug 7, 2025	12.95	14.14	12.77	13.00	13.00	3.34%	82,860,199
Aug 6, 2025	11.80	12.68	11.71	12.58	12.58	5.71%	62,295,549
Aug 5, 2025	11.80	12.04	11.50	11.90	11.90	2.23%	39,347,390
Aug 4, 2025	11.65	11.75	11.39	11.64	11.64	0.09%	29,500,843
Aug 1, 2025	11.76	12.13	11.52	11.63	11.63	-2.35%	39,183,290
Jul 31, 2025	12.25	12.78	11.85	11.91	11.91	-1.08%	61,763,413
Jul 30, 2025	12.22	12.33	11.85	12.04	12.04	-1.55%	41,115,285
Jul 29, 2025	11.91	12.28	11.75	12.23	12.23	2.51%	67,965,912
Jul 28, 2025	10.70	12.34	10.66	11.93	11.93	12.23%	84,155,358
Jul 25, 2025	10.85	10.92	10.54	10.63	10.63	-1.57%	23,672,013