SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	21.42	28.45	21.42	26.70	26.70	12.18%	17,883,150
Nov 2, 2026	21.80	24.47	21.00	23.80	23.80	7.50%	12,898,700
Oct 30, 2026	21.42	23.83	21.06	22.14	22.14	-0.76%	9,390,295
Oct 29, 2026	23.25	23.51	22.30	22.31	22.31	-4.98%	6,391,900
Oct 28, 2026	23.04	23.75	22.64	23.48	23.48	1.21%	8,123,160
Oct 27, 2026	24.09	24.50	23.20	23.20	23.20	-6.07%	11,691,025
Oct 26, 2026	22.98	25.80	22.70	24.70	24.70	4.48%	17,543,201
Oct 23, 2026	22.39	23.89	21.70	23.64	23.64	0.55%	11,409,722
Oct 22, 2026	24.49	25.30	23.50	23.51	23.51	-5.70%	12,155,892
Oct 21, 2026	25.96	26.35	24.31	24.93	24.93	-4.52%	16,805,125
Oct 20, 2026	26.68	28.26	25.83	26.11	26.11	-6.95%	18,905,208
Oct 19, 2026	27.57	30.57	26.42	28.06	28.06	0.61%	21,313,344
Oct 16, 2026	28.32	30.09	26.83	27.89	27.89	-7.53%	22,892,520
Oct 15, 2026	25.79	30.58	24.51	30.16	30.16	7.52%	26,384,649
Oct 14, 2026	28.57	30.38	27.58	28.05	28.05	1.85%	25,366,580
Oct 13, 2026	29.00	29.39	26.61	27.54	27.54	-6.83%	21,149,200
Oct 12, 2026	28.39	31.82	28.21	29.56	29.56	2.28%	28,615,703
Oct 9, 2026	26.41	28.90	25.77	28.90	28.90	20.02%	25,865,507
Oct 8, 2026	19.92	24.08	19.75	24.08	24.08	19.98%	17,725,863
Sep 30, 2026	18.90	20.38	18.73	20.07	20.07	3.40%	8,288,856
Sep 29, 2026	18.98	20.36	18.81	19.41	19.41	4.02%	6,953,375
Sep 28, 2026	18.82	19.05	18.45	18.66	18.66	-1.69%	2,378,505
Sep 24, 2026	19.11	19.30	18.80	18.98	18.98	-0.63%	2,173,100
Sep 23, 2026	19.58	19.78	18.91	19.10	19.10	-2.95%	4,254,000
Sep 22, 2026	19.38	19.73	19.21	19.68	19.68	1.71%	4,603,500
Sep 21, 2026	19.50	19.61	19.20	19.35	19.35	-0.10%	2,896,800
Sep 18, 2026	19.34	19.65	19.25	19.37	19.37	0.36%	3,499,000
Sep 17, 2026	19.59	19.65	18.96	19.30	19.30	-3.26%	4,115,200
Sep 16, 2026	19.30	20.06	18.74	19.95	19.95	3.80%	6,199,693
Sep 15, 2026	19.51	20.03	19.05	19.22	19.22	-1.03%	5,194,700
Sep 14, 2026	19.80	20.04	19.27	19.42	19.42	-2.56%	3,470,200
Sep 11, 2026	20.51	20.51	19.75	19.93	19.93	-2.50%	2,874,293
Sep 10, 2026	20.94	20.94	20.08	20.44	20.44	-1.35%	3,961,311
Sep 9, 2026	21.80	21.90	20.57	20.72	20.72	-5.30%	6,048,700
Sep 8, 2026	21.89	22.29	21.43	21.88	21.88	0.41%	5,090,800
Sep 7, 2026	21.58	21.94	21.33	21.79	21.79	1.49%	5,383,901
Sep 4, 2026	21.66	22.04	21.32	21.47	21.47	-0.65%	6,074,100
Sep 3, 2026	21.64	21.95	20.71	21.61	21.61	1.84%	8,159,161
Sep 2, 2026	21.00	22.50	20.99	21.22	21.22	0.33%	11,160,801
Sep 1, 2026	18.90	21.48	18.85	21.15	21.15	11.14%	12,360,989
Aug 31, 2026	18.28	19.05	18.09	19.03	19.03	3.03%	4,782,300
Aug 28, 2026	18.70	18.74	18.37	18.47	18.47	-1.23%	4,754,200
Aug 27, 2026	19.14	19.14	18.26	18.70	18.70	-2.30%	7,334,539
Aug 26, 2026	18.88	20.19	18.80	19.14	19.14	0.63%	9,121,439
Aug 25, 2026	19.44	20.09	18.61	19.02	19.02	-3.89%	9,411,900
Aug 24, 2026	17.98	21.50	17.98	19.79	19.79	9.40%	12,870,300
Aug 21, 2026	17.98	18.29	17.70	18.09	18.09	-0.22%	2,868,000
Aug 20, 2026	18.54	18.55	17.99	18.13	18.13	-0.33%	2,782,100
Aug 19, 2026	19.17	19.17	18.19	18.19	18.19	-5.46%	3,725,050
Aug 18, 2026	19.35	19.66	19.01	19.24	19.24	-2.04%	4,316,289