SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	34.37	34.56	34.01	34.43	34.43	0.38%	3,833,100
Aug 21, 2025	35.18	35.18	34.15	34.30	34.30	-2.47%	4,734,725
Aug 20, 2025	35.00	35.50	34.60	35.17	35.17	-	5,173,200
Aug 19, 2025	34.19	35.60	33.86	35.17	35.17	2.63%	8,982,850
Aug 18, 2025	33.57	34.43	33.55	34.27	34.27	1.69%	4,526,700
Aug 15, 2025	32.82	33.70	32.82	33.70	33.70	1.63%	3,983,100
Aug 14, 2025	34.20	34.28	33.00	33.16	33.16	-3.07%	5,322,700
Aug 13, 2025	34.54	34.96	34.09	34.21	34.21	-0.32%	4,131,500
Aug 12, 2025	34.86	35.19	34.06	34.32	34.32	-1.52%	3,798,500
Aug 11, 2025	34.56	35.34	34.50	34.85	34.85	2.11%	4,948,515
Aug 8, 2025	34.39	35.34	34.11	34.13	34.13	-0.76%	3,798,350
Aug 7, 2025	35.18	35.18	34.22	34.39	34.39	-2.22%	4,184,800
Aug 6, 2025	34.70	35.49	34.50	35.17	35.17	0.74%	4,162,065
Aug 5, 2025	35.07	35.27	34.70	34.91	34.91	-0.48%	3,045,500
Aug 4, 2025	34.27	35.30	33.61	35.08	35.08	2.27%	3,943,000
Aug 1, 2025	34.39	34.70	34.23	34.30	34.30	-0.52%	3,016,700
Jul 31, 2025	35.10	35.58	34.42	34.48	34.48	-0.89%	4,434,995
Jul 30, 2025	36.91	37.00	34.62	34.79	34.79	-6.45%	8,533,150
Jul 29, 2025	36.30	37.98	36.18	37.19	37.19	1.50%	8,275,795
Jul 28, 2025	35.68	37.07	35.68	36.64	36.64	1.66%	5,881,250
Jul 25, 2025	36.97	37.35	36.00	36.04	36.04	-1.74%	6,783,119
Jul 24, 2025	36.73	37.67	36.59	36.68	36.68	-1.66%	7,408,829
Jul 23, 2025	38.23	39.38	37.28	37.30	37.30	-4.36%	10,452,050
Jul 22, 2025	37.55	39.80	36.61	39.00	39.00	3.86%	16,169,750
Jul 21, 2025	36.17	37.86	36.10	37.55	37.55	1.08%	13,571,575
Jul 18, 2025	34.63	38.80	34.63	37.15	37.15	7.84%	19,474,853
Jul 17, 2025	33.45	34.48	33.10	34.45	34.45	3.52%	7,060,300
Jul 16, 2025	33.19	33.69	33.07	33.28	33.28	-0.36%	3,360,700
Jul 15, 2025	34.20	34.50	33.07	33.40	33.40	-2.31%	5,795,600
Jul 14, 2025	34.28	34.88	34.01	34.19	34.19	-0.29%	4,141,200
Jul 11, 2025	34.00	34.73	33.77	34.29	34.29	0.76%	7,224,575
Jul 10, 2025	33.91	34.29	33.50	34.03	34.03	-0.29%	5,743,700
Jul 9, 2025	35.10	35.15	33.88	34.13	34.13	-2.21%	6,037,872
Jul 8, 2025	34.76	35.08	34.52	34.90	34.90	0.14%	4,726,800
Jul 7, 2025	35.51	35.84	34.56	34.85	34.85	-1.53%	5,527,062
Jul 4, 2025	35.65	35.86	34.84	35.39	35.39	-1.26%	6,795,251
Jul 3, 2025	36.68	36.68	35.36	35.84	35.84	-1.67%	7,006,025
Jul 2, 2025	36.43	37.13	35.60	36.45	36.45	-0.36%	6,448,625
Jul 1, 2025	37.50	38.19	35.45	36.58	36.58	-3.58%	11,753,700
Jun 30, 2025	36.75	37.95	36.38	37.94	37.94	2.79%	10,022,725
Jun 27, 2025	36.66	40.08	36.66	36.91	36.91	-0.19%	12,656,726
Jun 26, 2025	37.45	38.80	36.86	36.98	36.98	-1.65%	12,970,026
Jun 25, 2025	37.51	38.80	37.18	37.60	37.60	-1.96%	14,554,626
Jun 24, 2025	37.00	39.58	36.31	38.35	38.35	4.04%	17,145,619
Jun 23, 2025	34.70	36.99	34.70	36.86	36.86	3.57%	11,682,225
Jun 20, 2025	36.40	38.80	35.48	35.59	35.59	-6.37%	15,017,100
Jun 19, 2025	39.00	42.85	38.00	38.01	38.01	-8.19%	17,269,117
Jun 18, 2025	42.00	43.60	39.73	41.40	41.40	-4.21%	17,061,623
Jun 17, 2025	41.01	43.66	40.51	43.22	43.22	6.45%	20,737,850
Jun 16, 2025	39.95	40.89	39.08	40.60	40.60	2.89%	11,540,924