SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.11	21.00	18.65	20.88	20.88	8.75%	15,189,417
Jul 30, 2026	20.40	20.92	19.20	19.20	19.20	-5.79%	15,729,580
Jul 29, 2026	16.98	20.38	16.50	20.38	20.38	20.02%	13,797,280
Jul 28, 2026	16.74	18.50	16.38	16.98	16.98	-1.85%	13,131,754
Jul 27, 2026	15.41	17.90	15.16	17.30	17.30	15.80%	13,320,136
Jul 24, 2026	14.91	15.25	14.72	14.94	14.94	-1.65%	2,359,676
Jul 23, 2026	14.63	15.23	14.51	15.19	15.19	4.76%	2,607,000
Jul 22, 2026	14.82	15.14	14.45	14.50	14.50	-3.33%	2,234,900
Jul 21, 2026	15.11	15.15	14.18	15.00	15.00	-1.19%	3,560,416
Jul 20, 2026	15.45	15.69	14.97	15.18	15.18	-2.25%	4,562,814
Jul 17, 2026	16.58	17.83	15.38	15.53	15.53	-4.19%	5,669,600
Jul 16, 2026	15.69	16.46	15.52	16.21	16.21	2.34%	2,485,203
Jul 15, 2026	15.92	16.28	15.68	15.84	15.84	-0.63%	1,988,689
Jul 14, 2026	15.52	16.02	15.31	15.94	15.94	1.59%	2,066,000
Jul 13, 2026	16.39	16.57	15.50	15.69	15.69	-4.91%	2,680,800
Jul 10, 2026	16.20	16.94	15.84	16.50	16.50	1.85%	4,494,964
Jul 9, 2026	16.50	16.54	15.74	16.20	16.20	-1.70%	3,632,204
Jul 8, 2026	17.45	17.47	16.41	16.48	16.48	-6.20%	5,651,288
Jul 7, 2026	18.00	19.79	17.52	17.57	17.57	-4.72%	9,002,450
Jul 6, 2026	17.35	18.64	17.20	18.44	18.44	6.28%	6,260,878
Jul 3, 2026	17.16	17.64	16.89	17.35	17.35	2.00%	2,359,600
Jul 2, 2026	17.00	17.78	16.96	17.01	17.01	-0.82%	2,526,700
Jul 1, 2026	17.05	17.41	16.60	17.15	17.15	1.78%	1,931,225
Jun 30, 2026	16.74	16.97	16.42	16.85	16.85	1.38%	1,847,550
Jun 29, 2026	16.75	16.82	16.16	16.62	16.62	-0.78%	2,713,150
Jun 26, 2026	17.23	17.46	16.68	16.75	16.75	-3.74%	2,332,300
Jun 25, 2026	17.85	17.85	17.14	17.40	17.40	-2.52%	2,265,938
Jun 24, 2026	18.71	18.98	17.58	17.85	17.85	-3.77%	3,087,000
Jun 23, 2026	18.48	18.90	18.29	18.55	18.55	-0.59%	1,944,350
Jun 22, 2026	18.23	18.69	17.49	18.66	18.66	2.75%	2,897,896
Jun 18, 2026	18.53	18.71	18.04	18.16	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