SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	67.65	68.94	54.00	68.22	68.22	3.36%	39,609,783
Jul 20, 2026	65.22	69.78	64.33	66.00	66.00	4.04%	43,288,254
Jul 17, 2026	75.50	75.84	60.80	63.44	63.44	-16.35%	41,775,011
Jul 16, 2026	78.67	81.98	74.68	75.84	75.84	-5.29%	17,178,684
Jul 15, 2026	85.88	88.88	78.58	80.08	80.08	-5.66%	18,558,197
Jul 14, 2026	80.80	85.21	77.20	84.88	84.88	6.57%	23,280,411
Jul 13, 2026	88.01	92.00	78.93	79.65	79.65	-5.75%	26,253,749
Jul 10, 2026	86.97	92.80	84.34	84.51	84.51	-2.19%	20,687,820
Jul 9, 2026	86.86	88.20	82.50	86.40	86.40	2.33%	15,916,294
Jul 8, 2026	89.99	90.89	82.68	84.43	84.43	-5.25%	16,474,571
Jul 7, 2026	92.04	96.40	87.00	89.11	89.11	-4.85%	18,467,389
Jul 6, 2026	97.17	99.98	92.00	93.65	93.65	-2.35%	20,254,604