SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.00	75.45	69.51	70.49	70.49	-7.52%	27,159,578
May 28, 2026	75.79	77.03	72.50	76.22	76.22	2.56%	23,492,110
May 27, 2026	79.97	80.50	72.72	74.32	74.32	-7.07%	31,557,840
May 26, 2026	82.06	84.89	79.19	79.97	79.97	-3.49%	26,649,031
May 25, 2026	79.30	83.88	77.80	82.86	82.86	4.37%	39,135,119
May 22, 2026	73.51	80.75	73.00	79.39	79.39	11.50%	38,378,480
May 21, 2026	75.95	76.75	70.80	71.20	71.20	-5.14%	33,666,362
May 20, 2026	72.00	76.89	70.38	75.06	75.06	4.11%	32,329,761
May 19, 2026	74.43	75.18	68.98	72.10	72.10	-4.19%	40,731,070
May 18, 2026	74.98	79.00	74.30	75.25	75.25	0.27%	33,597,983
May 15, 2026	80.00	81.00	73.87	75.05	75.05	-5.29%	41,651,000
May 14, 2026	73.06	82.88	73.00	79.24	79.24	10.06%	43,535,740
May 13, 2026	71.69	74.00	70.00	72.00	72.00	4.02%	42,481,090
May 12, 2026	61.43	72.84	59.03	69.22	69.22	14.04%	62,114,900
May 11, 2026	58.42	62.79	58.42	60.70	60.70	4.55%	37,573,560
May 8, 2026	58.77	61.66	56.58	58.06	58.06	-1.16%	46,144,550
May 7, 2026	52.00	59.16	50.70	58.74	58.74	12.96%	39,960,880
May 6, 2026	50.00	52.79	48.60	52.00	52.00	4.69%	32,815,970
Apr 30, 2026	49.54	50.83	48.44	49.67	49.67	-1.15%	29,577,250
Apr 29, 2026	45.70	51.81	43.95	50.25	50.25	10.29%	41,718,580
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%	42,302,150
Apr 24, 2026	42.40	43.00	39.30	40.29	40.29	-5.51%	32,514,630
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%	54,692,280
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%	26,407,780
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%	52,056,600
Apr 13, 2026	33.53	34.06	32.86	33.25	33.25	-2.29%	17,757,870
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%	21,014,360
Apr 7, 2026	31.43	32.10	30.95	31.37	31.37	0.84%	13,647,040
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%	22,543,460
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%	29,626,320
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