SHE:300503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.69	65.00	61.61	65.00	65.00	3.29%	21,816,907
Apr 27, 2026	62.62	65.60	62.58	62.93	62.93	-1.08%	23,172,047
Apr 24, 2026	60.23	64.06	60.02	63.62	63.62	4.72%	26,072,215
Apr 23, 2026	62.67	62.90	60.05	60.75	60.75	-3.54%	23,717,745
Apr 22, 2026	60.20	63.64	59.22	62.98	62.98	3.01%	31,303,279
Apr 21, 2026	64.00	67.77	60.28	61.14	61.14	-2.08%	44,996,710
Apr 20, 2026	59.70	62.80	58.01	62.44	62.44	5.31%	27,961,340
Apr 17, 2026	56.51	59.90	56.23	59.29	59.29	5.18%	26,197,350
Apr 16, 2026	55.92	57.00	54.70	56.37	56.37	2.30%	19,803,365
Apr 15, 2026	56.30	56.76	54.70	55.10	55.10	-2.46%	17,219,707
Apr 14, 2026	55.48	56.60	54.28	56.49	56.49	3.33%	19,212,700
Apr 13, 2026	51.81	55.25	51.50	54.67	54.67	4.13%	17,238,630
Apr 10, 2026	53.49	55.18	52.44	52.50	52.50	-1.35%	13,246,190
Apr 9, 2026	53.50	54.39	52.41	53.22	53.22	-3.15%	10,544,820
Apr 8, 2026	53.58	55.30	53.38	54.95	54.95	5.05%	13,132,314
Apr 7, 2026	53.00	53.60	51.79	52.31	52.31	-1.41%	10,437,010
Apr 3, 2026	54.30	55.46	53.00	53.06	53.06	-2.28%	11,797,400
Apr 2, 2026	54.80	56.38	54.00	54.30	54.30	-1.86%	20,008,610
Apr 1, 2026	53.41	55.58	51.35	55.33	55.33	6.34%	28,829,714
Mar 31, 2026	49.53	53.34	49.24	52.03	52.03	4.86%	26,271,260
Mar 30, 2026	45.68	49.80	45.51	49.62	49.62	6.14%	14,787,100
Mar 27, 2026	46.00	47.11	45.33	46.75	46.75	0.04%	7,495,900
Mar 26, 2026	47.25	48.57	46.20	46.73	46.73	-0.49%	12,571,580
Mar 25, 2026	46.77	48.06	46.58	46.96	46.96	1.16%	10,658,300
Mar 24, 2026	47.88	47.99	45.03	46.42	46.42	-0.77%	13,560,130
Mar 23, 2026	49.01	50.95	46.19	46.78	46.78	-5.93%	15,239,490
Mar 20, 2026	50.50	51.88	49.33	49.73	49.73	-0.80%	11,836,140
Mar 19, 2026	51.34	51.75	49.83	50.13	50.13	-5.74%	15,080,690
Mar 18, 2026	51.76	54.38	51.76	53.18	53.18	2.88%	22,304,900
Mar 17, 2026	51.45	54.95	51.01	51.69	51.69	2.28%	23,142,050
Mar 16, 2026	48.35	51.05	47.61	50.54	50.54	5.03%	14,330,300
Mar 13, 2026	49.99	49.99	48.06	48.12	48.12	-2.57%	5,997,750
Mar 12, 2026	50.60	50.65	49.11	49.39	49.39	-2.76%	9,397,300
Mar 11, 2026	51.30	52.48	50.56	50.79	50.79	-0.02%	15,497,430
Mar 10, 2026	49.73	51.16	49.51	50.80	50.80	3.55%	14,060,300
Mar 9, 2026	48.00	49.21	47.63	49.06	49.06	-0.69%	10,802,250
Mar 6, 2026	49.14	50.06	49.14	49.40	49.40	-0.38%	6,419,500
Mar 5, 2026	49.58	50.23	49.17	49.59	49.59	2.33%	9,151,200
Mar 4, 2026	47.95	49.29	47.85	48.46	48.46	0.04%	9,558,009
Mar 3, 2026	52.00	52.46	48.25	48.44	48.44	-7.11%	16,687,470
Mar 2, 2026	51.70	53.50	51.51	52.15	52.15	-1.90%	13,478,950
Feb 27, 2026	53.71	54.18	53.05	53.16	53.16	-2.80%	13,468,600
Feb 26, 2026	54.89	55.09	53.80	54.69	54.69	-0.80%	10,802,550
Feb 25, 2026	53.50	55.41	53.10	55.13	55.13	3.55%	16,787,150
Feb 24, 2026	56.99	57.00	52.00	53.24	53.24	-3.60%	17,368,130
Feb 13, 2026	54.82	56.00	54.70	55.23	55.23	0.40%	11,807,950
Feb 12, 2026	54.86	56.33	54.73	55.01	55.01	0.02%	12,984,510
Feb 11, 2026	56.20	56.85	54.90	55.00	55.00	-4.01%	18,919,960
Feb 10, 2026	55.87	59.00	55.41	57.30	57.30	1.69%	25,161,380
Feb 9, 2026	56.46	56.80	54.85	56.35	56.35	1.42%	18,336,210
Feb 6, 2026	54.12	57.07	53.90	55.56	55.56	1.59%	20,778,333
Feb 5, 2026	55.20	55.66	54.30	54.69	54.69	-3.39%	13,711,150
Feb 4, 2026	57.39	57.88	55.66	56.61	56.61	-2.98%	21,100,030
Feb 3, 2026	56.58	58.86	55.44	58.35	58.35	2.10%	27,903,280
Feb 2, 2026	55.63	59.95	55.63	57.15	57.15	2.84%	32,263,950
Jan 30, 2026	55.42	56.70	52.99	55.57	55.57	-0.77%	25,316,442
Jan 29, 2026	57.71	58.03	55.81	56.00	56.00	-2.96%	20,449,310
Jan 28, 2026	59.92	59.94	56.84	57.71	57.71	-2.85%	26,939,850
Jan 27, 2026	59.80	61.00	58.10	59.40	59.40	-3.73%	32,759,110
Jan 26, 2026	71.55	71.76	61.58	61.70	61.70	-13.89%	47,142,770
Jan 23, 2026	68.00	72.56	66.88	71.65	71.65	6.53%	47,852,960
Jan 22, 2026	65.12	68.68	64.80	67.26	67.26	2.09%	38,627,680
Jan 21, 2026	64.65	69.77	62.86	65.88	65.88	2.92%	41,066,680
Jan 20, 2026	66.11	68.98	63.17	64.01	64.01	-5.17%	40,328,080
Jan 19, 2026	63.00	70.85	63.00	67.50	67.50	7.28%	53,269,159
Jan 16, 2026	61.64	64.49	60.38	62.92	62.92	4.48%	48,664,690
Jan 15, 2026	60.57	61.50	59.54	60.22	60.22	-1.99%	25,716,090
Jan 14, 2026	63.64	66.61	60.75	61.44	61.44	-2.32%	47,640,250
Jan 13, 2026	66.89	69.00	55.72	62.90	62.90	-9.20%	53,689,330
Jan 12, 2026	63.26	74.65	63.26	69.27	69.27	6.72%	63,430,070
Jan 9, 2026	63.08	69.93	62.26	64.91	64.91	6.76%	68,934,390
Jan 8, 2026	59.62	61.50	58.85	60.80	60.80	1.98%	45,847,480
Jan 7, 2026	58.00	62.77	56.88	59.62	59.62	-3.70%	50,864,880
Jan 6, 2026	60.03	62.85	58.45	61.91	61.91	2.06%	64,365,513
Jan 5, 2026	62.22	62.93	60.00	60.66	60.66	-4.80%	56,741,600
Dec 31, 2025	62.40	66.65	60.48	63.72	63.72	-0.13%	73,187,294
Dec 30, 2025	50.74	64.56	50.74	63.80	63.80	18.59%	81,453,110
Dec 29, 2025	45.02	54.55	45.02	53.80	53.80	15.15%	75,942,800
Dec 26, 2025	46.00	49.56	45.88	46.72	46.72	7.60%	72,628,460
Dec 25, 2025	37.55	43.42	37.02	43.42	43.42	20.01%	52,446,580
Dec 24, 2025	34.90	36.58	34.63	36.18	36.18	3.43%	17,067,700
Dec 23, 2025	35.70	35.89	34.88	34.98	34.98	-1.91%	17,300,680
Dec 22, 2025	36.29	36.37	35.48	35.66	35.66	-0.75%	18,943,900
Dec 19, 2025	36.16	37.24	35.80	35.93	35.93	-0.36%	19,104,600
Dec 18, 2025	35.55	37.70	35.08	36.06	36.06	0.17%	25,554,480
Dec 17, 2025	35.76	36.75	35.52	36.00	36.00	0.25%	19,167,590
Dec 16, 2025	37.00	37.21	35.55	35.91	35.91	-4.65%	23,794,650
Dec 15, 2025	38.32	38.56	36.50	37.66	37.66	-2.44%	34,433,575
Dec 12, 2025	35.91	39.20	35.35	38.60	38.60	6.34%	43,258,970
Dec 11, 2025	36.93	37.47	36.16	36.30	36.30	-1.57%	28,843,859
Dec 10, 2025	35.56	37.99	35.51	36.88	36.88	5.52%	46,733,270
Dec 9, 2025	35.50	36.10	34.40	34.95	34.95	-2.37%	30,828,530
Dec 8, 2025	34.99	36.20	33.60	35.80	35.80	3.86%	56,967,680
Dec 5, 2025	30.01	36.55	29.66	34.47	34.47	13.16%	68,443,760
Dec 4, 2025	30.01	31.13	29.51	30.46	30.46	5.25%	27,035,670
Dec 3, 2025	29.59	29.75	28.88	28.94	28.94	-1.77%	10,027,000
Dec 2, 2025	30.16	30.40	29.40	29.46	29.46	-3.98%	14,541,350
Dec 1, 2025	29.50	31.23	29.10	30.68	30.68	4.89%	27,276,400
Nov 28, 2025	27.80	30.19	27.51	29.25	29.25	6.32%	22,695,883
Nov 27, 2025	27.60	28.39	27.34	27.51	27.51	-2.27%	12,777,513