SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	30.01	31.91	29.80	31.60	31.60	5.33%	10,092,170
Jan 19, 2026	29.90	31.00	29.75	30.00	30.00	-1.74%	6,469,450
Jan 16, 2026	32.03	32.35	30.31	30.53	30.53	-8.87%	13,058,800
Jan 15, 2026	28.24	33.89	28.03	33.50	33.50	18.63%	19,303,150
Jan 14, 2026	27.73	28.86	27.73	28.24	28.24	1.77%	4,927,900
Jan 13, 2026	28.48	28.50	27.60	27.75	27.75	-2.29%	2,972,600
Jan 12, 2026	28.03	28.40	27.70	28.40	28.40	1.39%	3,885,900
Jan 9, 2026	27.84	28.19	27.69	28.01	28.01	0.61%	2,611,525
Jan 8, 2026	27.43	27.90	27.36	27.84	27.84	1.20%	2,257,100
Jan 7, 2026	28.40	28.40	27.34	27.51	27.51	-1.43%	2,681,600
Jan 6, 2026	27.59	28.20	27.33	27.91	27.91	1.86%	2,996,500
Jan 5, 2026	26.90	27.41	26.65	27.40	27.40	2.62%	2,269,100
Dec 31, 2025	27.01	27.22	26.52	26.70	26.70	-0.74%	1,502,800
Dec 30, 2025	27.11	27.31	26.76	26.90	26.90	-1.36%	2,036,000
Dec 29, 2025	27.60	27.98	27.17	27.27	27.27	-1.55%	2,831,100
Dec 26, 2025	27.59	29.66	27.59	27.70	27.70	1.17%	5,241,700
Dec 25, 2025	27.21	27.40	26.85	27.38	27.38	0.59%	2,128,300
Dec 24, 2025	27.37	27.64	27.14	27.22	27.22	-0.58%	2,363,600
Dec 23, 2025	27.07	27.56	26.81	27.38	27.38	0.66%	2,124,125
Dec 22, 2025	27.34	27.49	27.13	27.20	27.20	-0.51%	1,845,600
Dec 19, 2025	26.48	27.54	26.43	27.34	27.34	3.21%	2,937,650
Dec 18, 2025	26.43	26.95	26.33	26.49	26.49	-0.41%	1,395,450
Dec 17, 2025	26.76	26.76	25.90	26.60	26.60	0.72%	1,719,300
Dec 16, 2025	26.93	26.99	26.35	26.41	26.41	-2.29%	1,783,150
Dec 15, 2025	26.86	27.45	26.81	27.03	27.03	-0.41%	1,534,350
Dec 12, 2025	27.03	27.49	26.86	27.14	27.14	0.18%	1,687,400
Dec 11, 2025	27.61	27.76	27.07	27.09	27.09	-1.60%	1,747,875
Dec 10, 2025	27.76	27.82	27.27	27.53	27.53	-0.43%	1,553,300
Dec 9, 2025	28.53	28.60	27.61	27.65	27.65	-1.67%	2,123,300
Dec 8, 2025	27.72	28.24	27.70	28.12	28.12	1.30%	2,297,000
Dec 5, 2025	27.50	27.85	27.19	27.76	27.76	0.87%	2,521,000
Dec 4, 2025	29.00	29.29	27.52	27.52	27.52	-5.30%	5,157,025
Dec 3, 2025	28.43	30.99	28.37	29.06	29.06	3.31%	7,558,205
Dec 2, 2025	29.07	29.43	28.11	28.13	28.13	-4.16%	3,010,455
Dec 1, 2025	29.43	30.00	29.25	29.35	29.35	-0.68%	1,858,900
Nov 28, 2025	29.60	29.88	29.42	29.55	29.55	0.14%	1,712,200
Nov 27, 2025	29.05	29.88	28.90	29.51	29.51	1.55%	2,702,125
Nov 26, 2025	29.55	29.70	29.01	29.06	29.06	-1.82%	2,059,900
Nov 25, 2025	29.92	29.92	29.40	29.60	29.60	0.17%	1,986,900
Nov 24, 2025	28.85	29.72	28.85	29.55	29.55	2.60%	2,485,200
Nov 21, 2025	30.72	31.00	28.62	28.80	28.80	-7.96%	4,664,900
Nov 20, 2025	32.23	32.62	31.23	31.29	31.29	-2.52%	2,473,600
Nov 19, 2025	32.68	33.58	31.80	32.10	32.10	-2.25%	3,017,500
Nov 18, 2025	34.20	34.66	32.70	32.84	32.84	-4.42%	3,988,100
Nov 17, 2025	33.97	34.39	33.32	34.36	34.36	1.27%	3,657,500
Nov 14, 2025	33.65	34.66	33.58	33.93	33.93	-0.76%	3,672,025
Nov 13, 2025	33.59	35.10	33.44	34.19	34.19	2.30%	5,849,500
Nov 12, 2025	33.79	34.00	32.85	33.42	33.42	-1.09%	3,439,500
Nov 11, 2025	33.13	34.40	32.95	33.79	33.79	1.99%	4,741,900
Nov 10, 2025	33.35	34.13	32.91	33.13	33.13	-0.75%	3,831,100