SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	26.65	28.13	26.65	27.72	-	0.14%	1,759,200
Mar 9, 2026	26.80	27.81	26.69	27.68	27.68	1.84%	2,396,300
Mar 6, 2026	26.65	27.38	26.65	27.18	27.18	1.61%	1,469,000
Mar 5, 2026	26.50	27.27	26.33	26.75	26.75	2.18%	1,889,130
Mar 4, 2026	26.27	26.56	26.03	26.18	26.18	-0.46%	1,190,700
Mar 3, 2026	27.21	27.81	26.26	26.30	26.30	-3.13%	2,135,400
Mar 2, 2026	27.66	28.22	27.00	27.15	27.15	-4.67%	2,603,050
Feb 27, 2026	28.20	28.53	28.00	28.48	28.48	0.32%	2,386,578
Feb 26, 2026	29.72	30.25	28.34	28.39	28.39	-2.54%	3,125,445
Feb 25, 2026	28.85	29.31	28.57	29.13	29.13	1.46%	2,175,950
Feb 24, 2026	28.60	28.73	28.07	28.71	28.71	2.54%	2,237,330
Feb 13, 2026	28.54	28.78	28.00	28.00	28.00	-0.92%	1,743,850
Feb 12, 2026	28.96	29.15	28.14	28.26	28.26	-3.09%	2,855,550
Feb 11, 2026	28.74	30.50	28.32	29.16	29.16	2.42%	3,794,700
Feb 10, 2026	28.79	28.80	28.42	28.47	28.47	-1.15%	1,393,900
Feb 9, 2026	28.96	29.08	28.63	28.80	28.80	0.98%	1,988,050
Feb 6, 2026	27.64	28.85	27.63	28.52	28.52	2.30%	2,637,700
Feb 5, 2026	28.70	28.81	27.88	27.88	27.88	-3.40%	2,089,225
Feb 4, 2026	28.36	28.89	28.22	28.86	28.86	1.26%	2,733,800
Feb 3, 2026	28.43	28.60	27.86	28.50	28.50	1.60%	2,010,875
Feb 2, 2026	28.28	28.98	27.84	28.05	28.05	-2.33%	2,097,100
Jan 30, 2026	28.88	29.47	27.43	28.72	28.72	1.16%	3,838,325
Jan 29, 2026	29.70	29.90	28.32	28.39	28.39	-5.05%	4,538,575
Jan 28, 2026	30.32	30.80	29.60	29.90	29.90	-2.35%	3,733,100
Jan 27, 2026	31.85	31.85	29.49	30.62	30.62	-4.94%	5,679,025
Jan 26, 2026	31.19	32.45	30.70	32.21	32.21	3.30%	8,950,850
Jan 23, 2026	30.22	31.87	29.92	31.18	31.18	3.18%	7,056,950
Jan 22, 2026	30.56	30.58	30.01	30.22	30.22	-1.85%	4,162,450
Jan 21, 2026	30.79	31.33	30.36	30.79	30.79	-2.56%	6,122,000
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