SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	58.77	61.66	56.58	58.06	58.06	-1.16%	46,149,151
May 7, 2026	52.00	59.16	50.70	58.74	58.74	12.96%	39,962,183
May 6, 2026	50.00	52.79	48.60	52.00	52.00	4.69%	32,816,276
Apr 30, 2026	49.54	50.83	48.44	49.67	49.67	-1.15%	29,578,055
Apr 29, 2026	45.70	51.81	43.95	50.25	50.25	10.29%	41,720,085
Apr 28, 2026	43.03	46.00	42.55	45.56	45.56	6.30%	36,939,300
Apr 27, 2026	39.91	44.28	39.34	42.86	42.86	6.38%	42,303,154
Apr 24, 2026	42.40	43.00	39.30	40.29	40.29	-5.51%	32,514,732
Apr 23, 2026	43.63	45.60	42.10	42.64	42.64	-2.91%	46,498,260
Apr 22, 2026	38.20	44.33	37.50	43.92	43.92	14.43%	54,694,484
Apr 21, 2026	37.07	39.11	36.65	38.38	38.38	2.16%	22,925,590
Apr 20, 2026	39.30	39.32	37.41	37.57	37.57	-4.40%	26,408,781
Apr 17, 2026	39.24	39.75	38.00	39.30	39.30	0.49%	26,022,620
Apr 16, 2026	39.21	40.49	38.81	39.11	39.11	-1.63%	32,374,400
Apr 15, 2026	38.01	41.49	38.01	39.76	39.76	5.19%	52,401,140
Apr 14, 2026	33.30	37.87	33.00	37.80	37.80	13.68%	52,057,704
Apr 13, 2026	33.53	34.06	32.86	33.25	33.25	-2.29%	17,759,776
Apr 10, 2026	34.70	35.48	33.90	34.03	34.03	-0.84%	26,081,730
Apr 9, 2026	32.50	35.32	32.50	34.32	34.32	3.56%	32,290,500
Apr 8, 2026	33.00	33.48	31.38	33.14	33.14	5.64%	21,014,763
Apr 7, 2026	31.43	32.10	30.95	31.37	31.37	0.84%	13,647,046
Apr 3, 2026	32.74	32.88	31.00	31.11	31.11	-3.71%	15,113,550
Apr 2, 2026	33.00	33.71	32.04	32.31	32.31	-2.48%	20,083,120
Apr 1, 2026	32.70	33.40	32.13	33.13	33.13	3.63%	22,543,760
Mar 31, 2026	32.90	33.77	31.88	31.97	31.97	-2.41%	16,755,530
Mar 30, 2026	32.81	32.97	31.98	32.76	32.76	-1.95%	19,282,810
Mar 27, 2026	33.55	34.13	32.45	33.41	33.41	-1.91%	22,913,560
Mar 26, 2026	35.53	36.08	33.56	34.06	34.06	-5.86%	25,754,710
Mar 25, 2026	36.37	37.22	35.53	36.18	36.18	1.34%	29,089,720
Mar 24, 2026	35.80	36.05	33.62	35.70	35.70	1.80%	27,295,810
Mar 23, 2026	36.36	37.28	34.80	35.07	35.07	-3.49%	29,626,323
Mar 20, 2026	37.02	38.78	36.00	36.34	36.34	0.06%	31,157,250
Mar 19, 2026	36.92	37.38	35.90	36.32	36.32	-3.28%	20,450,340
Mar 18, 2026	37.55	37.96	36.28	37.55	37.55	2.01%	24,996,300
Mar 17, 2026	40.25	40.55	36.76	36.81	36.81	-7.42%	39,914,550
Mar 16, 2026	39.70	40.30	38.50	39.76	39.76	-1.39%	28,374,560
Mar 13, 2026	41.01	42.49	40.00	40.32	40.32	-2.87%	43,038,740
Mar 12, 2026	42.19	45.00	41.21	41.51	41.51	-0.19%	52,326,980
Mar 11, 2026	41.00	41.99	39.81	41.59	41.59	1.51%	43,648,699
Mar 10, 2026	36.90	41.27	35.70	40.97	40.97	13.18%	57,348,263
Mar 9, 2026	36.47	36.62	34.26	36.20	36.20	-3.52%	49,235,190
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