SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.49	18.71	17.49	18.16	-	-2.89%	2,198,450
Jun 17, 2026	19.16	19.32	18.47	18.70	18.70	-2.91%	2,692,800
Jun 16, 2026	18.89	19.52	18.65	19.26	19.26	1.85%	2,966,100
Jun 15, 2026	18.65	19.62	18.65	18.91	18.91	1.78%	3,277,600
Jun 12, 2026	17.49	19.08	17.34	18.58	18.58	6.78%	5,576,700
Jun 11, 2026	18.44	18.46	17.12	17.40	17.40	-3.60%	3,984,200
Jun 10, 2026	18.97	20.38	17.73	18.05	18.05	-2.59%	5,456,200
Jun 9, 2026	18.80	18.98	18.20	18.53	18.53	0.16%	2,588,928
Jun 8, 2026	19.20	19.46	18.24	18.50	18.50	-5.61%	2,255,518
Jun 5, 2026	19.46	20.03	18.93	19.60	19.60	0.72%	2,643,300
Jun 4, 2026	19.61	19.62	19.13	19.46	19.46	-1.47%	2,505,100
Jun 3, 2026	20.69	20.69	19.37	19.75	19.75	-4.82%	4,207,325
Jun 2, 2026	21.86	21.88	20.42	20.75	20.75	-4.07%	2,415,200
Jun 1, 2026	22.25	22.25	21.25	21.63	21.63	2.27%	2,553,550
May 29, 2026	22.50	22.60	21.10	21.15	21.15	-5.83%	2,761,700
May 28, 2026	22.01	22.60	21.91	22.46	22.46	0.99%	1,896,750
May 27, 2026	22.32	23.18	21.96	22.24	22.24	-0.94%	1,966,700
May 26, 2026	22.80	23.37	22.22	22.45	22.45	-1.45%	1,818,000
May 25, 2026	22.66	23.23	21.91	22.78	22.78	0.53%	2,370,228
May 22, 2026	22.22	22.85	21.82	22.66	22.66	2.03%	2,069,800
May 21, 2026	23.16	24.20	22.09	22.21	22.21	-3.43%	2,591,500
May 20, 2026	22.75	23.06	22.06	23.00	23.00	0.74%	2,279,050
May 19, 2026	23.13	23.47	22.39	22.83	22.83	-1.55%	1,952,600
May 18, 2026	23.59	23.59	22.76	23.19	23.19	-1.24%	1,946,750
May 15, 2026	24.04	24.30	23.36	23.48	23.48	-0.84%	1,954,044
May 14, 2026	24.33	24.36	23.68	23.68	23.68	-2.35%	1,805,066
May 13, 2026	24.51	24.57	24.08	24.25	24.25	-1.06%	1,910,110
May 12, 2026	24.85	25.27	24.21	24.51	24.51	-1.17%	2,475,710
May 11, 2026	24.67	25.00	24.30	24.80	24.80	0.69%	2,218,100
May 8, 2026	24.30	24.75	24.30	24.63	24.63	0.78%	1,993,617
May 7, 2026	24.72	24.82	24.27	24.44	24.44	-1.09%	2,392,342
May 6, 2026	23.71	24.71	23.71	24.71	24.71	4.66%	2,820,717
Apr 30, 2026	24.00	24.39	23.60	23.61	23.61	-1.83%	2,020,100
Apr 29, 2026	23.11	24.25	23.11	24.05	24.05	2.82%	2,848,900
Apr 28, 2026	24.00	24.23	23.30	23.39	23.39	-3.27%	2,303,000
Apr 27, 2026	23.82	24.29	23.24	24.18	24.18	0.67%	2,594,116
Apr 24, 2026	23.96	24.26	23.63	24.02	24.02	0.25%	2,215,500
Apr 23, 2026	24.45	24.59	23.80	23.96	23.96	-3.89%	3,905,640
Apr 22, 2026	24.60	27.20	24.60	24.93	24.93	1.26%	5,764,910
Apr 21, 2026	24.65	25.35	24.37	24.62	24.62	-0.49%	2,432,650
Apr 20, 2026	25.77	25.77	24.61	24.74	24.74	-1.63%	2,456,800
Apr 17, 2026	24.66	25.44	24.50	25.15	25.15	1.90%	3,169,100
Apr 16, 2026	24.52	24.84	24.12	24.68	24.68	1.61%	1,862,900
Apr 15, 2026	25.45	25.58	24.25	24.29	24.29	-4.03%	2,596,400
Apr 14, 2026	24.98	25.37	24.62	25.31	25.31	1.44%	2,268,290
Apr 13, 2026	25.12	25.46	24.75	24.95	24.95	-0.68%	2,080,150
Apr 10, 2026	24.46	25.35	24.38	25.12	25.12	3.37%	3,160,128
Apr 9, 2026	24.67	24.67	24.29	24.30	24.30	-2.45%	1,745,200
Apr 8, 2026	24.52	24.95	24.23	24.91	24.91	3.10%	2,765,200
Apr 7, 2026	23.81	24.40	23.73	24.16	24.16	1.73%	1,219,700