SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.98	19.14	17.98	18.63	-	-2.66%	6,579,939
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
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