SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	19.03	19.28	18.44	18.81	18.81	-2.79%	25,636,809
Dec 15, 2025	18.97	19.94	18.80	19.35	19.35	1.04%	29,456,239
Dec 12, 2025	19.11	19.68	18.93	19.15	19.15	0.10%	26,756,326
Dec 11, 2025	20.07	20.27	19.09	19.13	19.13	-3.58%	32,648,500
Dec 10, 2025	20.41	20.76	19.50	19.84	19.84	-2.41%	45,823,280
Dec 9, 2025	20.02	21.45	19.88	20.33	20.33	1.14%	71,455,020
Dec 8, 2025	20.50	20.75	19.99	20.10	20.10	-2.05%	51,232,915
Dec 5, 2025	19.15	20.83	18.63	20.52	20.52	7.83%	61,714,170
Dec 4, 2025	19.96	20.25	18.88	19.03	19.03	-6.76%	58,378,742
Dec 3, 2025	20.84	21.89	20.23	20.41	20.41	-2.25%	70,750,110
Dec 2, 2025	21.57	22.10	20.35	20.88	20.88	2.96%	98,596,900
Dec 1, 2025	18.25	20.28	18.00	20.28	20.28	20.00%	40,478,140
Nov 28, 2025	16.04	17.07	16.04	16.90	16.90	3.94%	40,639,360
Nov 27, 2025	16.20	16.84	16.18	16.26	16.26	0.06%	21,394,173
Nov 26, 2025	16.41	16.69	16.16	16.25	16.25	-1.34%	21,782,980
Nov 25, 2025	16.95	16.99	16.41	16.47	16.47	-0.84%	29,521,220
Nov 24, 2025	16.48	17.10	16.30	16.61	16.61	3.10%	31,477,900
Nov 21, 2025	16.95	17.20	16.09	16.11	16.11	-7.68%	30,048,510
Nov 20, 2025	18.25	18.40	17.27	17.45	17.45	-2.73%	26,909,970
Nov 19, 2025	18.47	18.61	17.74	17.94	17.94	-3.39%	28,918,070
Nov 18, 2025	18.93	19.06	18.42	18.57	18.57	-2.52%	35,515,110
Nov 17, 2025	19.06	19.62	18.83	19.05	19.05	-0.83%	42,830,960
Nov 14, 2025	20.83	20.99	19.18	19.21	19.21	-9.94%	75,467,860
Nov 13, 2025	21.25	23.23	21.03	21.33	21.33	0.90%	116,588,900