SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	37.54	37.54	34.85	35.42	35.42	0.11%	4,668,600
Sep 18, 2025	36.44	36.66	34.72	35.38	35.38	-2.94%	8,670,400
Sep 17, 2025	36.77	37.33	36.21	36.45	36.45	-1.27%	6,746,600
Sep 16, 2025	37.10	37.44	36.20	36.92	36.92	-1.86%	7,752,205
Sep 15, 2025	38.67	39.79	37.51	37.62	37.62	-3.02%	8,923,300
Sep 12, 2025	37.54	39.77	37.05	38.79	38.79	2.70%	10,764,105
Sep 11, 2025	37.20	37.84	36.08	37.77	37.77	0.72%	8,548,903
Sep 10, 2025	39.12	39.15	37.00	37.50	37.50	-7.13%	12,111,302
Sep 9, 2025	39.60	41.45	39.18	40.38	40.38	0.10%	11,877,930
Sep 8, 2025	42.49	43.35	39.50	40.34	40.34	-6.96%	16,174,075
Sep 5, 2025	41.00	45.00	41.00	43.36	43.36	1.45%	24,470,650
Sep 4, 2025	38.85	44.12	38.85	42.74	42.74	8.95%	23,667,109
Sep 3, 2025	38.90	42.09	38.50	39.23	39.23	-3.21%	18,196,247
Sep 2, 2025	35.91	42.10	35.80	40.53	40.53	12.30%	24,814,207
Sep 1, 2025	35.14	37.00	35.14	36.09	36.09	-0.72%	9,610,634
Aug 29, 2025	34.54	37.51	33.56	36.35	36.35	3.38%	13,805,196
Aug 28, 2025	35.60	36.63	34.50	35.16	35.16	-1.68%	9,914,149
Aug 27, 2025	35.06	37.49	34.46	35.76	35.76	2.35%	11,349,914
Aug 26, 2025	35.20	35.40	34.79	34.94	34.94	-2.18%	5,365,400
Aug 25, 2025	34.43	36.34	34.43	35.72	35.72	3.75%	9,539,625
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