SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.68	38.16	30.91	37.52	37.52	17.99%	76,635,810
Mar 5, 2026	30.00	33.56	29.62	31.80	31.80	8.31%	43,746,310
Mar 4, 2026	29.35	30.40	28.98	29.36	29.36	-1.54%	19,948,890
Mar 3, 2026	31.32	32.98	29.79	29.82	29.82	-4.97%	35,359,990
Mar 2, 2026	30.00	31.94	29.51	31.38	31.38	3.09%	35,988,950
Feb 27, 2026	28.93	30.67	28.65	30.44	30.44	3.01%	31,065,200
Feb 26, 2026	27.69	30.27	26.91	29.55	29.55	6.72%	40,852,550
Feb 25, 2026	26.96	27.98	26.39	27.69	27.69	2.37%	24,144,370
Feb 24, 2026	27.36	27.72	26.58	27.05	27.05	0.30%	19,103,462
Feb 13, 2026	26.74	27.53	26.44	26.97	26.97	-0.04%	15,931,530
Feb 12, 2026	26.97	27.98	26.84	26.98	26.98	1.20%	21,091,370
Feb 11, 2026	27.89	28.38	26.56	26.66	26.66	-3.89%	25,835,510
Feb 10, 2026	27.84	28.86	27.48	27.74	27.74	-0.96%	17,695,874
Feb 9, 2026	28.09	28.58	27.12	28.01	28.01	0.94%	23,517,627
Feb 6, 2026	28.10	29.91	27.45	27.75	27.75	-2.12%	25,393,160
Feb 5, 2026	28.51	29.35	27.55	28.35	28.35	-4.13%	22,814,690
Feb 4, 2026	30.49	30.75	28.00	29.57	29.57	-0.34%	35,118,220
Feb 3, 2026	28.25	29.88	27.23	29.67	29.67	7.11%	47,878,308
Feb 2, 2026	28.01	29.98	27.68	27.70	27.70	-1.84%	35,703,557
Jan 30, 2026	26.60	29.13	26.38	28.22	28.22	5.42%	47,165,257
Jan 29, 2026	27.45	27.45	25.99	26.77	26.77	-3.22%	50,674,670
Jan 28, 2026	29.00	29.15	27.43	27.66	27.66	-5.11%	47,053,260
Jan 27, 2026	27.21	30.76	27.10	29.15	29.15	4.22%	63,423,980
Jan 26, 2026	26.00	28.50	25.71	27.97	27.97	6.67%	56,869,828
Jan 23, 2026	24.07	26.33	24.07	26.22	26.22	8.39%	60,247,600
Jan 22, 2026	24.50	25.05	23.99	24.19	24.19	-1.31%	50,235,720
Jan 21, 2026	21.60	25.66	21.45	24.51	24.51	12.48%	73,706,300
Jan 20, 2026	22.24	22.85	21.56	21.79	21.79	-4.26%	37,110,900
Jan 19, 2026	23.05	23.88	22.36	22.76	22.76	1.83%	62,620,080
Jan 16, 2026	19.91	23.00	19.83	22.35	22.35	13.97%	70,594,410
Jan 15, 2026	19.80	19.92	19.02	19.61	19.61	-2.44%	24,310,520
Jan 14, 2026	20.01	20.55	19.50	20.10	20.10	-0.30%	37,026,510
Jan 13, 2026	20.78	20.90	19.92	20.16	20.16	-4.18%	30,734,880
Jan 12, 2026	21.53	21.66	20.60	21.04	21.04	-1.27%	37,837,150
Jan 9, 2026	21.02	21.61	20.30	21.31	21.31	-0.79%	40,850,830
Jan 8, 2026	20.53	22.41	20.53	21.48	21.48	4.32%	51,982,760
Jan 7, 2026	20.01	21.20	19.60	20.59	20.59	4.94%	48,621,070
Jan 6, 2026	20.18	20.18	19.28	19.62	19.62	-2.05%	30,272,260
Jan 5, 2026	19.68	20.17	19.31	20.03	20.03	3.84%	35,485,330
Dec 31, 2025	18.56	20.03	18.56	19.29	19.29	5.99%	48,621,130
Dec 30, 2025	18.44	18.89	18.16	18.20	18.20	-2.36%	22,416,070
Dec 29, 2025	18.88	19.48	18.45	18.64	18.64	-1.27%	25,509,660
Dec 26, 2025	18.66	19.55	18.56	18.88	18.88	0.53%	32,816,470
Dec 25, 2025	18.58	19.16	18.43	18.78	18.78	0.11%	26,747,840
Dec 24, 2025	18.60	19.05	18.28	18.76	18.76	0.59%	22,918,680
Dec 23, 2025	18.72	18.96	18.37	18.65	18.65	-1.32%	25,817,436
Dec 22, 2025	17.55	19.35	17.55	18.90	18.90	8.12%	40,907,140
Dec 19, 2025	18.22	18.28	17.43	17.48	17.48	-2.40%	23,029,590
Dec 18, 2025	18.39	18.40	17.73	17.91	17.91	-3.92%	25,690,570
Dec 17, 2025	18.92	19.14	18.04	18.64	18.64	-0.90%	26,607,931