SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	51.00	51.25	46.64	46.78	46.78	3.34%	37,970,407
Jul 30, 2026	53.50	53.86	45.00	45.27	45.27	-15.95%	33,306,210
Jul 29, 2026	57.12	57.40	49.88	53.86	53.86	-6.62%	31,999,715
Jul 28, 2026	62.22	64.00	56.86	57.68	57.68	-8.40%	18,986,639
Jul 27, 2026	60.82	63.00	55.88	62.97	62.97	3.60%	20,672,380
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%	19,913,585
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%	41,782,111
Jul 16, 2026	78.67	81.98	74.68	75.84	75.84	-5.29%	17,178,680
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%	23,281,611
Jul 13, 2026	88.01	92.00	78.93	79.65	79.65	-5.75%	26,253,740
Jul 10, 2026	86.97	92.80	84.34	84.51	84.51	-2.19%	20,688,120
Jul 9, 2026	86.86	88.20	82.50	86.40	86.40	2.33%	15,916,290
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%	18,467,380
Jul 6, 2026	97.17	99.98	92.00	93.65	93.65	-2.35%	20,255,004
Jul 3, 2026	92.19	102.50	91.48	95.90	95.90	5.15%	22,968,781
Jul 2, 2026	96.00	100.98	90.75	91.20	91.20	-6.17%	19,861,482
Jul 1, 2026	101.36	102.35	96.70	97.20	97.20	-4.06%	16,216,649
Jun 30, 2026	100.99	104.32	97.26	101.31	101.31	-0.36%	19,219,900
Jun 29, 2026	105.65	106.53	93.70	101.68	101.68	-3.40%	28,041,912
Jun 26, 2026	113.00	113.79	104.50	105.26	105.26	-6.61%	21,964,908
Jun 25, 2026	112.60	116.50	108.01	112.71	112.71	1.86%	21,333,530
Jun 24, 2026	108.83	112.22	104.80	110.65	110.65	0.47%	24,569,208
Jun 23, 2026	109.20	116.88	107.15	110.13	110.13	0.12%	30,280,874
Jun 22, 2026	106.31	114.80	106.10	110.00	110.00	8.29%	30,790,649
Jun 18, 2026	99.92	105.00	97.49	101.58	101.58	3.48%	36,529,354
Jun 17, 2026	81.50	98.16	81.21	98.16	98.16	20.00%	32,765,702
Jun 16, 2026	76.50	82.85	76.50	81.80	81.80	4.58%	28,382,194
Jun 15, 2026	70.09	78.91	68.81	78.22	78.22	11.69%	30,408,608
Jun 12, 2026	75.60	76.65	69.69	70.03	70.03	-5.89%	28,651,607
Jun 11, 2026	65.50	75.50	64.38	74.41	74.41	12.74%	23,299,824
Jun 10, 2026	70.14	70.20	65.50	66.00	66.00	-5.92%	15,927,398
Jun 9, 2026	68.30	70.76	66.96	70.15	70.15	5.33%	20,476,091
Jun 8, 2026	68.30	69.60	65.50	66.60	66.60	-7.63%	24,262,643
Jun 5, 2026	73.00	78.97	71.44	72.10	72.10	-2.24%	28,172,947
Jun 4, 2026	68.71	75.86	68.71	73.75	73.75	5.40%	29,811,115
Jun 3, 2026	66.00	71.22	64.88	69.97	69.97	5.44%	27,710,219
Jun 2, 2026	67.85	68.65	62.00	66.36	66.36	-0.30%	24,265,668
Jun 1, 2026	72.15	72.80	66.09	66.56	66.56	-5.58%	26,965,185
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