SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	26.83	27.33	26.66	26.89	26.89	-0.85%	1,761,296
Mar 27, 2026	25.88	27.25	25.80	27.12	27.12	3.08%	2,887,600
Mar 26, 2026	26.56	27.10	26.23	26.31	26.31	-0.19%	2,501,300
Mar 25, 2026	26.34	26.65	26.11	26.36	26.36	0.92%	1,911,600
Mar 24, 2026	25.86	26.15	24.70	26.12	26.12	3.40%	2,539,515
Mar 23, 2026	26.03	26.65	25.02	25.26	25.26	-4.21%	3,174,954
Mar 20, 2026	27.33	27.76	26.36	26.37	26.37	-2.84%	2,308,750
Mar 19, 2026	27.39	28.06	27.08	27.14	27.14	-2.16%	1,497,900
Mar 18, 2026	28.00	28.27	27.45	27.74	27.74	-1.32%	1,834,100
Mar 17, 2026	28.88	28.98	28.06	28.11	28.11	-1.92%	1,895,225
Mar 16, 2026	28.25	28.67	28.00	28.66	28.66	1.81%	2,297,475
Mar 13, 2026	28.08	29.10	28.08	28.15	28.15	0.11%	3,074,000
Mar 12, 2026	28.44	28.47	27.80	28.12	28.12	-1.23%	2,415,630
Mar 11, 2026	27.58	29.29	27.57	28.47	28.47	2.71%	5,250,450
Mar 10, 2026	27.92	28.13	27.65	27.72	27.72	0.14%	1,683,300
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