SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	72.28	72.28	60.36	61.80	61.80	-13.38%	39,850,669
Nov 12, 2026	75.04	79.20	70.92	71.35	71.35	-6.71%	30,301,893
Nov 11, 2026	70.81	77.35	70.81	76.48	76.48	6.67%	28,071,064
Nov 10, 2026	72.96	73.95	71.43	71.70	71.70	1.83%	16,342,001
Nov 9, 2026	72.28	73.77	70.00	70.41	70.41	-1.99%	20,025,479
Nov 6, 2026	68.00	74.44	66.01	71.84	71.84	-4.80%	26,239,907
Nov 5, 2026	74.00	78.50	73.27	75.46	75.46	-3.26%	31,228,596
Nov 4, 2026	69.80	83.92	65.01	78.00	78.00	11.30%	35,951,957
Nov 3, 2026	72.40	73.99	68.13	70.08	70.08	-5.31%	28,380,543
Nov 2, 2026	66.41	76.96	63.80	74.01	74.01	14.82%	37,165,721
Oct 30, 2026	61.68	68.28	61.68	64.46	64.46	0.09%	29,166,050
Oct 29, 2026	68.50	68.84	64.36	64.40	64.40	-6.76%	17,938,950
Oct 28, 2026	68.95	70.01	66.00	69.07	69.07	2.72%	22,248,428
Oct 27, 2026	69.00	74.00	67.20	67.24	67.24	-0.53%	20,787,634
Oct 26, 2026	72.02	73.80	66.00	67.60	67.60	-9.10%	26,619,438
Oct 23, 2026	73.98	74.98	66.50	74.37	74.37	-2.38%	31,905,584
Oct 22, 2026	82.00	82.99	76.17	76.18	76.18	-7.00%	20,178,447
Oct 21, 2026	83.89	85.69	81.81	81.91	81.91	-1.11%	16,283,806
Oct 20, 2026	83.00	87.53	81.99	82.83	82.83	-0.28%	23,132,721
Oct 19, 2026	88.01	89.00	77.18	83.06	83.06	-7.63%	27,337,986
Oct 16, 2026	88.64	92.23	87.00	89.92	89.92	3.48%	30,557,582
Oct 15, 2026	83.64	88.27	82.59	86.90	86.90	-0.57%	18,782,144
Oct 14, 2026	88.87	90.28	86.12	87.40	87.40	-1.93%	19,530,403
Oct 13, 2026	81.02	90.99	80.00	89.12	89.12	5.87%	24,408,150
Oct 12, 2026	89.50	90.50	84.00	84.18	84.18	-4.49%	20,724,953
Oct 9, 2026	96.00	96.00	83.00	88.14	88.14	-7.80%	29,666,570
Oct 8, 2026	95.01	103.20	93.88	95.60	95.60	3.59%	27,287,917
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