SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	20.06	20.20	19.40	19.64	19.64	-0.36%	5,693,314
Aug 14, 2026	20.01	21.77	19.55	19.71	19.71	-2.28%	9,340,739
Aug 13, 2026	21.10	21.10	20.08	20.17	20.17	-3.91%	8,387,160
Aug 12, 2026	20.30	22.50	20.29	20.99	20.99	3.40%	12,467,930
Aug 11, 2026	20.50	20.74	20.00	20.30	20.30	-2.07%	9,982,500
Aug 10, 2026	19.00	21.65	18.90	20.73	20.73	9.11%	14,448,100
Aug 7, 2026	19.01	19.29	18.50	19.00	19.00	-0.05%	5,695,999
Aug 6, 2026	19.88	19.88	18.65	19.01	19.01	-4.18%	8,700,150
Aug 5, 2026	19.70	19.84	19.11	19.84	19.84	0.20%	9,179,550
Aug 4, 2026	20.39	20.59	19.47	19.80	19.80	-2.03%	11,755,730
Aug 3, 2026	20.24	20.88	19.30	20.21	20.21	-3.21%	11,400,730
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