SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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