SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	96.16	96.89	91.90	92.29	92.29	-4.36%	12,752,252
Sep 29, 2026	93.72	98.86	92.97	96.50	96.50	2.01%	15,080,680
Sep 28, 2026	103.20	103.59	94.00	94.60	94.60	-8.69%	18,006,930
Sep 24, 2026	108.07	109.64	102.00	103.60	103.60	-4.56%	19,732,286
Sep 23, 2026	109.33	110.44	107.00	108.55	108.55	-0.70%	13,689,074
Sep 22, 2026	110.02	111.39	106.81	109.32	109.32	-0.18%	21,143,111
Sep 21, 2026	111.51	111.88	108.11	109.52	109.52	-1.50%	18,799,686
Sep 18, 2026	114.00	114.00	105.00	111.19	111.19	-1.47%	29,101,213
Sep 17, 2026	115.01	115.96	109.50	112.85	112.85	0.80%	21,872,859
Sep 16, 2026	108.31	114.35	106.32	111.95	111.95	2.31%	28,707,915
Sep 15, 2026	111.02	112.80	108.00	109.42	109.42	1.03%	32,568,550
Sep 14, 2026	89.00	108.30	87.50	108.30	108.30	20.00%	34,903,070
Sep 11, 2026	85.01	90.62	80.26	90.25	90.25	2.37%	30,151,375
Sep 10, 2026	86.00	92.66	84.00	88.16	88.16	1.77%	25,197,881
Sep 9, 2026	89.00	89.99	86.00	86.63	86.63	-1.62%	17,585,627
Sep 8, 2026	90.94	91.88	86.95	88.06	88.06	-1.23%	20,926,911
Sep 7, 2026	87.60	90.88	86.10	89.16	89.16	3.67%	22,660,597
Sep 4, 2026	91.58	93.99	85.00	86.00	86.00	-5.68%	27,000,936
Sep 3, 2026	90.99	92.41	88.00	91.18	91.18	3.47%	23,610,928
Sep 2, 2026	88.09	91.49	86.83	88.12	88.12	-1.54%	20,083,589
Sep 1, 2026	93.80	93.88	89.00	89.50	89.50	-3.95%	21,540,629
Aug 31, 2026	90.51	96.09	89.95	93.18	93.18	0.92%	25,612,080
Aug 28, 2026	89.11	96.63	89.11	92.33	92.33	1.77%	32,355,677
Aug 27, 2026	81.50	90.80	79.80	90.72	90.72	14.01%	33,526,709
Aug 26, 2026	80.00	82.00	75.00	79.57	79.57	0.79%	25,148,989
Aug 25, 2026	77.52	79.30	74.03	78.95	78.95	1.48%	23,963,253
Aug 24, 2026	78.50	79.46	74.17	77.80	77.80	-1.04%	19,899,816
Aug 21, 2026	77.42	79.98	75.00	78.62	78.62	-0.25%	23,220,921
Aug 20, 2026	77.00	81.30	73.37	78.82	78.82	7.96%	34,152,530
Aug 19, 2026	80.80	82.20	72.00	73.01	73.01	-13.41%	36,920,381
Aug 18, 2026	85.01	85.46	82.00	84.32	84.32	-0.13%	23,084,618
Aug 17, 2026	79.82	84.44	79.00	84.43	84.43	5.67%	28,947,412
Aug 14, 2026	78.22	80.18	76.56	79.90	79.90	3.23%	25,893,583
Aug 13, 2026	80.50	81.18	77.00	77.40	77.40	-3.60%	32,376,954
Aug 12, 2026	77.01	82.00	74.00	80.29	80.29	6.63%	39,132,774
Aug 11, 2026	69.64	76.80	67.51	75.30	75.30	7.60%	46,772,365
Aug 10, 2026	72.32	74.74	66.60	69.98	69.98	-3.25%	52,533,222
Aug 7, 2026	67.40	72.68	66.00	72.33	72.33	12.45%	61,186,427
Aug 6, 2026	53.24	64.32	52.30	64.32	64.32	20.00%	42,895,826
Aug 5, 2026	45.01	54.66	45.01	53.60	53.60	14.38%	33,261,405
Aug 4, 2026	44.41	47.64	43.68	46.86	46.86	6.60%	25,656,690
Aug 3, 2026	46.17	48.20	43.17	43.96	43.96	-6.03%	24,751,666
Jul 31, 2026	51.00	51.25	46.64	46.78	46.78	3.34%	37,969,007
Jul 30, 2026	53.50	53.86	45.00	45.27	45.27	-15.95%	33,306,216
Jul 29, 2026	57.12	57.40	49.88	53.86	53.86	-6.62%	31,996,515
Jul 28, 2026	62.22	64.00	56.86	57.68	57.68	-8.40%	18,985,239
Jul 27, 2026	60.82	63.00	55.88	62.97	62.97	3.60%	20,672,389
Jul 24, 2026	62.14	65.13	59.90	60.78	60.78	-3.87%	16,723,470
Jul 23, 2026	65.98	67.88	61.99	63.23	63.23	-2.69%	19,911,485
Jul 22, 2026	67.84	72.27	64.13	64.98	64.98	-4.75%	24,937,309