SHE:300530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	26.65	28.13	26.65	27.72	-	0.14%	1,759,200
Mar 9, 2026	26.80	27.81	26.69	27.68	27.68	1.84%	2,396,300
Mar 6, 2026	26.65	27.38	26.65	27.18	27.18	1.61%	1,469,000
Mar 5, 2026	26.50	27.27	26.33	26.75	26.75	2.18%	1,889,130
Mar 4, 2026	26.27	26.56	26.03	26.18	26.18	-0.46%	1,190,700
Mar 3, 2026	27.21	27.81	26.26	26.30	26.30	-3.13%	2,135,400
Mar 2, 2026	27.66	28.22	27.00	27.15	27.15	-4.67%	2,603,050
Feb 27, 2026	28.20	28.53	28.00	28.48	28.48	0.32%	2,386,578
Feb 26, 2026	29.72	30.25	28.34	28.39	28.39	-2.54%	3,125,445
Feb 25, 2026	28.85	29.31	28.57	29.13	29.13	1.46%	2,175,950
Feb 24, 2026	28.60	28.73	28.07	28.71	28.71	2.54%	2,237,330
Feb 13, 2026	28.54	28.78	28.00	28.00	28.00	-0.92%	1,743,850
Feb 12, 2026	28.96	29.15	28.14	28.26	28.26	-3.09%	2,855,550
Feb 11, 2026	28.74	30.50	28.32	29.16	29.16	2.42%	3,794,700
Feb 10, 2026	28.79	28.80	28.42	28.47	28.47	-1.15%	1,393,900
Feb 9, 2026	28.96	29.08	28.63	28.80	28.80	0.98%	1,988,050
Feb 6, 2026	27.64	28.85	27.63	28.52	28.52	2.30%	2,637,700
Feb 5, 2026	28.70	28.81	27.88	27.88	27.88	-3.40%	2,089,225
Feb 4, 2026	28.36	28.89	28.22	28.86	28.86	1.26%	2,733,800
Feb 3, 2026	28.43	28.60	27.86	28.50	28.50	1.60%	2,010,875
Feb 2, 2026	28.28	28.98	27.84	28.05	28.05	-2.33%	2,097,100
Jan 30, 2026	28.88	29.47	27.43	28.72	28.72	1.16%	3,838,325
Jan 29, 2026	29.70	29.90	28.32	28.39	28.39	-5.05%	4,538,575
Jan 28, 2026	30.32	30.80	29.60	29.90	29.90	-2.35%	3,733,100
Jan 27, 2026	31.85	31.85	29.49	30.62	30.62	-4.94%	5,679,025
Jan 26, 2026	31.19	32.45	30.70	32.21	32.21	3.30%	8,950,850
Jan 23, 2026	30.22	31.87	29.92	31.18	31.18	3.18%	7,056,950
Jan 22, 2026	30.56	30.58	30.01	30.22	30.22	-1.85%	4,162,450
Jan 21, 2026	30.79	31.33	30.36	30.79	30.79	-2.56%	6,122,000
Jan 20, 2026	30.01	31.91	29.80	31.60	31.60	5.33%	10,092,170
Jan 19, 2026	29.90	31.00	29.75	30.00	30.00	-1.74%	6,469,450
Jan 16, 2026	32.03	32.35	30.31	30.53	30.53	-8.87%	13,058,800
Jan 15, 2026	28.24	33.89	28.03	33.50	33.50	18.63%	19,303,150
Jan 14, 2026	27.73	28.86	27.73	28.24	28.24	1.77%	4,927,900
Jan 13, 2026	28.48	28.50	27.60	27.75	27.75	-2.29%	2,972,600
Jan 12, 2026	28.03	28.40	27.70	28.40	28.40	1.39%	3,885,900
Jan 9, 2026	27.84	28.19	27.69	28.01	28.01	0.61%	2,611,525
Jan 8, 2026	27.43	27.90	27.36	27.84	27.84	1.20%	2,257,100
Jan 7, 2026	28.40	28.40	27.34	27.51	27.51	-1.43%	2,681,600
Jan 6, 2026	27.59	28.20	27.33	27.91	27.91	1.86%	2,996,500
Jan 5, 2026	26.90	27.41	26.65	27.40	27.40	2.62%	2,269,100
Dec 31, 2025	27.01	27.22	26.52	26.70	26.70	-0.74%	1,502,800
Dec 30, 2025	27.11	27.31	26.76	26.90	26.90	-1.36%	2,036,000
Dec 29, 2025	27.60	27.98	27.17	27.27	27.27	-1.55%	2,831,100
Dec 26, 2025	27.59	29.66	27.59	27.70	27.70	1.17%	5,241,700
Dec 25, 2025	27.21	27.40	26.85	27.38	27.38	0.59%	2,128,300
Dec 24, 2025	27.37	27.64	27.14	27.22	27.22	-0.58%	2,363,600
Dec 23, 2025	27.07	27.56	26.81	27.38	27.38	0.66%	2,124,125
Dec 22, 2025	27.34	27.49	27.13	27.20	27.20	-0.51%	1,845,600
Dec 19, 2025	26.48	27.54	26.43	27.34	27.34	3.21%	2,937,650
Dec 18, 2025	26.43	26.95	26.33	26.49	26.49	-0.41%	1,395,450
Dec 17, 2025	26.76	26.76	25.90	26.60	26.60	0.72%	1,719,300
Dec 16, 2025	26.93	26.99	26.35	26.41	26.41	-2.29%	1,783,150
Dec 15, 2025	26.86	27.45	26.81	27.03	27.03	-0.41%	1,534,350
Dec 12, 2025	27.03	27.49	26.86	27.14	27.14	0.18%	1,687,400
Dec 11, 2025	27.61	27.76	27.07	27.09	27.09	-1.60%	1,747,875
Dec 10, 2025	27.76	27.82	27.27	27.53	27.53	-0.43%	1,553,300
Dec 9, 2025	28.53	28.60	27.61	27.65	27.65	-1.67%	2,123,300
Dec 8, 2025	27.72	28.24	27.70	28.12	28.12	1.30%	2,297,000
Dec 5, 2025	27.50	27.85	27.19	27.76	27.76	0.87%	2,521,000
Dec 4, 2025	29.00	29.29	27.52	27.52	27.52	-5.30%	5,157,025
Dec 3, 2025	28.43	30.99	28.37	29.06	29.06	3.31%	7,558,205
Dec 2, 2025	29.07	29.43	28.11	28.13	28.13	-4.16%	3,010,455
Dec 1, 2025	29.43	30.00	29.25	29.35	29.35	-0.68%	1,858,900
Nov 28, 2025	29.60	29.88	29.42	29.55	29.55	0.14%	1,712,200
Nov 27, 2025	29.05	29.88	28.90	29.51	29.51	1.55%	2,702,125
Nov 26, 2025	29.55	29.70	29.01	29.06	29.06	-1.82%	2,059,900
Nov 25, 2025	29.92	29.92	29.40	29.60	29.60	0.17%	1,986,900
Nov 24, 2025	28.85	29.72	28.85	29.55	29.55	2.60%	2,485,200
Nov 21, 2025	30.72	31.00	28.62	28.80	28.80	-7.96%	4,664,900
Nov 20, 2025	32.23	32.62	31.23	31.29	31.29	-2.52%	2,473,600
Nov 19, 2025	32.68	33.58	31.80	32.10	32.10	-2.25%	3,017,500
Nov 18, 2025	34.20	34.66	32.70	32.84	32.84	-4.42%	3,988,100
Nov 17, 2025	33.97	34.39	33.32	34.36	34.36	1.27%	3,657,500
Nov 14, 2025	33.65	34.66	33.58	33.93	33.93	-0.76%	3,672,025
Nov 13, 2025	33.59	35.10	33.44	34.19	34.19	2.30%	5,849,500
Nov 12, 2025	33.79	34.00	32.85	33.42	33.42	-1.09%	3,439,500
Nov 11, 2025	33.13	34.40	32.95	33.79	33.79	1.99%	4,741,900
Nov 10, 2025	33.35	34.13	32.91	33.13	33.13	-0.75%	3,831,100
Nov 7, 2025	32.36	33.95	32.27	33.38	33.38	3.15%	5,151,725
Nov 6, 2025	32.77	33.15	32.20	32.36	32.36	-1.40%	2,321,925
Nov 5, 2025	32.00	33.07	31.67	32.82	32.82	1.48%	2,930,700
Nov 4, 2025	32.83	32.99	32.11	32.34	32.34	-1.70%	2,344,900
Nov 3, 2025	33.70	33.70	32.32	32.90	32.90	-1.85%	3,483,000
Oct 31, 2025	32.38	34.12	32.38	33.52	33.52	2.38%	6,335,300
Oct 30, 2025	31.81	33.47	31.63	32.74	32.74	2.22%	6,120,200
Oct 29, 2025	32.29	32.43	31.60	32.03	32.03	-0.77%	2,819,573
Oct 28, 2025	32.06	32.70	31.92	32.28	32.28	0.56%	2,782,786
Oct 27, 2025	32.53	32.53	31.90	32.10	32.10	-0.25%	2,090,213
Oct 24, 2025	31.94	32.25	31.78	32.18	32.18	1.13%	2,360,375
Oct 23, 2025	31.60	31.83	30.94	31.82	31.82	0.51%	2,364,100
Oct 22, 2025	31.91	32.07	31.60	31.66	31.66	-1.40%	1,758,025
Oct 21, 2025	32.38	32.51	31.82	32.11	32.11	-0.86%	2,763,600
Oct 20, 2025	31.79	32.45	31.47	32.39	32.39	4.15%	3,343,500
Oct 17, 2025	32.70	32.80	31.10	31.10	31.10	-4.10%	2,557,500
Oct 16, 2025	32.39	33.21	31.87	32.43	32.43	0.59%	3,015,000
Oct 15, 2025	32.08	32.47	31.48	32.24	32.24	1.19%	2,282,600
Oct 14, 2025	32.97	33.33	31.80	31.86	31.86	-1.94%	2,857,600
Oct 13, 2025	30.75	32.76	30.50	32.49	32.49	-2.05%	3,105,055
Oct 10, 2025	35.97	35.97	33.13	33.17	33.17	-6.90%	5,267,300