SHE:300903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.40	46.00	42.40	45.26	-	5.60%	32,979,588
Apr 27, 2026	39.91	44.28	39.34	42.86	42.86	6.38%	42,303,154
Apr 24, 2026	42.40	43.00	39.30	40.29	40.29	-5.51%	32,514,732
Apr 23, 2026	43.63	45.60	42.10	42.64	42.64	-2.91%	46,498,260
Apr 22, 2026	38.20	44.33	37.50	43.92	43.92	14.43%	54,694,484
Apr 21, 2026	37.07	39.11	36.65	38.38	38.38	2.16%	22,925,590
Apr 20, 2026	39.30	39.32	37.41	37.57	37.57	-4.40%	26,408,781
Apr 17, 2026	39.24	39.75	38.00	39.30	39.30	0.49%	26,022,620
Apr 16, 2026	39.21	40.49	38.81	39.11	39.11	-1.63%	32,374,400
Apr 15, 2026	38.01	41.49	38.01	39.76	39.76	5.19%	52,401,140
Apr 14, 2026	33.30	37.87	33.00	37.80	37.80	13.68%	52,057,704
Apr 13, 2026	33.53	34.06	32.86	33.25	33.25	-2.29%	17,759,776
Apr 10, 2026	34.70	35.48	33.90	34.03	34.03	-0.84%	26,081,730
Apr 9, 2026	32.50	35.32	32.50	34.32	34.32	3.56%	32,290,500
Apr 8, 2026	33.00	33.48	31.38	33.14	33.14	5.64%	21,014,763
Apr 7, 2026	31.43	32.10	30.95	31.37	31.37	0.84%	13,647,046
Apr 3, 2026	32.74	32.88	31.00	31.11	31.11	-3.71%	15,113,550
Apr 2, 2026	33.00	33.71	32.04	32.31	32.31	-2.48%	20,083,120
Apr 1, 2026	32.70	33.40	32.13	33.13	33.13	3.63%	22,543,760
Mar 31, 2026	32.90	33.77	31.88	31.97	31.97	-2.41%	16,755,530
Mar 30, 2026	32.81	32.97	31.98	32.76	32.76	-1.95%	19,282,810
Mar 27, 2026	33.55	34.13	32.45	33.41	33.41	-1.91%	22,913,560
Mar 26, 2026	35.53	36.08	33.56	34.06	34.06	-5.86%	25,754,710
Mar 25, 2026	36.37	37.22	35.53	36.18	36.18	1.34%	29,089,720
Mar 24, 2026	35.80	36.05	33.62	35.70	35.70	1.80%	27,295,810
Mar 23, 2026	36.36	37.28	34.80	35.07	35.07	-3.49%	29,626,323
Mar 20, 2026	37.02	38.78	36.00	36.34	36.34	0.06%	31,157,250
Mar 19, 2026	36.92	37.38	35.90	36.32	36.32	-3.28%	20,450,340
Mar 18, 2026	37.55	37.96	36.28	37.55	37.55	2.01%	24,996,300
Mar 17, 2026	40.25	40.55	36.76	36.81	36.81	-7.42%	39,914,550
Mar 16, 2026	39.70	40.30	38.50	39.76	39.76	-1.39%	28,374,560
Mar 13, 2026	41.01	42.49	40.00	40.32	40.32	-2.87%	43,038,740
Mar 12, 2026	42.19	45.00	41.21	41.51	41.51	-0.19%	52,326,980
Mar 11, 2026	41.00	41.99	39.81	41.59	41.59	1.51%	43,648,699
Mar 10, 2026	36.90	41.27	35.70	40.97	40.97	13.18%	57,348,263
Mar 9, 2026	36.47	36.62	34.26	36.20	36.20	-3.52%	49,235,190
Mar 6, 2026	31.68	38.16	30.91	37.52	37.52	17.99%	76,635,810
Mar 5, 2026	30.00	33.56	29.62	31.80	31.80	8.31%	43,746,310
Mar 4, 2026	29.35	30.40	28.98	29.36	29.36	-1.54%	19,948,890
Mar 3, 2026	31.32	32.98	29.79	29.82	29.82	-4.97%	35,359,990
Mar 2, 2026	30.00	31.94	29.51	31.38	31.38	3.09%	35,988,950
Feb 27, 2026	28.93	30.67	28.65	30.44	30.44	3.01%	31,065,200
Feb 26, 2026	27.69	30.27	26.91	29.55	29.55	6.72%	40,852,550
Feb 25, 2026	26.96	27.98	26.39	27.69	27.69	2.37%	24,144,370
Feb 24, 2026	27.36	27.72	26.58	27.05	27.05	0.30%	19,103,462
Feb 13, 2026	26.74	27.53	26.44	26.97	26.97	-0.04%	15,931,530
Feb 12, 2026	26.97	27.98	26.84	26.98	26.98	1.20%	21,091,370
Feb 11, 2026	27.89	28.38	26.56	26.66	26.66	-3.89%	25,835,510
Feb 10, 2026	27.84	28.86	27.48	27.74	27.74	-0.96%	17,695,874
Feb 9, 2026	28.09	28.58	27.12	28.01	28.01	0.94%	23,517,627
Feb 6, 2026	28.10	29.91	27.45	27.75	27.75	-2.12%	25,393,160
Feb 5, 2026	28.51	29.35	27.55	28.35	28.35	-4.13%	22,814,690
Feb 4, 2026	30.49	30.75	28.00	29.57	29.57	-0.34%	35,118,220
Feb 3, 2026	28.25	29.88	27.23	29.67	29.67	7.11%	47,878,308
Feb 2, 2026	28.01	29.98	27.68	27.70	27.70	-1.84%	35,703,557
Jan 30, 2026	26.60	29.13	26.38	28.22	28.22	5.42%	47,165,257
Jan 29, 2026	27.45	27.45	25.99	26.77	26.77	-3.22%	50,674,670
Jan 28, 2026	29.00	29.15	27.43	27.66	27.66	-5.11%	47,053,260
Jan 27, 2026	27.21	30.76	27.10	29.15	29.15	4.22%	63,423,980
Jan 26, 2026	26.00	28.50	25.71	27.97	27.97	6.67%	56,869,828
Jan 23, 2026	24.07	26.33	24.07	26.22	26.22	8.39%	60,247,600
Jan 22, 2026	24.50	25.05	23.99	24.19	24.19	-1.31%	50,235,720
Jan 21, 2026	21.60	25.66	21.45	24.51	24.51	12.48%	73,706,300
Jan 20, 2026	22.24	22.85	21.56	21.79	21.79	-4.26%	37,110,900
Jan 19, 2026	23.05	23.88	22.36	22.76	22.76	1.83%	62,620,080
Jan 16, 2026	19.91	23.00	19.83	22.35	22.35	13.97%	70,594,410
Jan 15, 2026	19.80	19.92	19.02	19.61	19.61	-2.44%	24,310,520
Jan 14, 2026	20.01	20.55	19.50	20.10	20.10	-0.30%	37,026,510
Jan 13, 2026	20.78	20.90	19.92	20.16	20.16	-4.18%	30,734,880
Jan 12, 2026	21.53	21.66	20.60	21.04	21.04	-1.27%	37,837,150
Jan 9, 2026	21.02	21.61	20.30	21.31	21.31	-0.79%	40,850,830
Jan 8, 2026	20.53	22.41	20.53	21.48	21.48	4.32%	51,982,760
Jan 7, 2026	20.01	21.20	19.60	20.59	20.59	4.94%	48,621,070
Jan 6, 2026	20.18	20.18	19.28	19.62	19.62	-2.05%	30,272,260
Jan 5, 2026	19.68	20.17	19.31	20.03	20.03	3.84%	35,485,330
Dec 31, 2025	18.56	20.03	18.56	19.29	19.29	5.99%	48,621,130
Dec 30, 2025	18.44	18.89	18.16	18.20	18.20	-2.36%	22,416,070
Dec 29, 2025	18.88	19.48	18.45	18.64	18.64	-1.27%	25,509,660
Dec 26, 2025	18.66	19.55	18.56	18.88	18.88	0.53%	32,816,470
Dec 25, 2025	18.58	19.16	18.43	18.78	18.78	0.11%	26,747,840
Dec 24, 2025	18.60	19.05	18.28	18.76	18.76	0.59%	22,918,680
Dec 23, 2025	18.72	18.96	18.37	18.65	18.65	-1.32%	25,817,436
Dec 22, 2025	17.55	19.35	17.55	18.90	18.90	8.12%	40,907,140
Dec 19, 2025	18.22	18.28	17.43	17.48	17.48	-2.40%	23,029,590
Dec 18, 2025	18.39	18.40	17.73	17.91	17.91	-3.92%	25,690,570
Dec 17, 2025	18.92	19.14	18.04	18.64	18.64	-0.90%	26,607,931
Dec 16, 2025	19.03	19.28	18.44	18.81	18.81	-2.79%	25,636,809
Dec 15, 2025	18.97	19.94	18.80	19.35	19.35	1.04%	29,456,239
Dec 12, 2025	19.11	19.68	18.93	19.15	19.15	0.10%	26,756,326
Dec 11, 2025	20.07	20.27	19.09	19.13	19.13	-3.58%	32,648,500
Dec 10, 2025	20.41	20.76	19.50	19.84	19.84	-2.41%	45,823,280
Dec 9, 2025	20.02	21.45	19.88	20.33	20.33	1.14%	71,455,020
Dec 8, 2025	20.50	20.75	19.99	20.10	20.10	-2.05%	51,232,915
Dec 5, 2025	19.15	20.83	18.63	20.52	20.52	7.83%	61,714,170
Dec 4, 2025	19.96	20.25	18.88	19.03	19.03	-6.76%	58,378,742
Dec 3, 2025	20.84	21.89	20.23	20.41	20.41	-2.25%	70,750,110
Dec 2, 2025	21.57	22.10	20.35	20.88	20.88	2.96%	98,596,900
Dec 1, 2025	18.25	20.28	18.00	20.28	20.28	20.00%	40,478,140
Nov 28, 2025	16.04	17.07	16.04	16.90	16.90	3.94%	40,639,360
Nov 27, 2025	16.20	16.84	16.18	16.26	16.26	0.06%	21,394,173