SHE:002933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.30	31.81	31.20	31.60	31.60	0.96%	1,392,800
Apr 28, 2026	31.68	31.87	31.19	31.30	31.30	-1.63%	1,539,700
Apr 27, 2026	31.56	31.95	30.93	31.82	31.82	0.82%	1,706,000
Apr 24, 2026	31.58	31.68	31.01	31.56	31.56	-0.35%	1,279,000
Apr 23, 2026	32.26	32.45	31.61	31.67	31.67	-1.83%	1,909,531
Apr 22, 2026	32.10	32.26	31.88	32.26	32.26	-0.06%	1,754,700
Apr 21, 2026	33.00	33.08	32.00	32.28	32.28	-2.36%	2,427,200
Apr 20, 2026	32.70	33.13	32.56	33.06	33.06	1.22%	2,112,512
Apr 17, 2026	32.80	32.80	32.21	32.66	32.66	-0.55%	1,971,531
Apr 16, 2026	32.90	33.05	32.58	32.84	32.84	-0.18%	1,658,300
Apr 15, 2026	33.50	33.51	32.88	32.90	32.90	-1.20%	1,458,300
Apr 14, 2026	33.16	33.30	32.80	33.30	33.30	0.63%	1,620,900
Apr 13, 2026	32.74	33.15	32.41	33.09	33.09	1.35%	1,732,500
Apr 10, 2026	32.56	32.99	32.38	32.65	32.65	0.90%	1,777,931
Apr 9, 2026	32.81	32.92	32.24	32.36	32.36	-2.21%	1,532,000
Apr 8, 2026	32.56	33.11	32.33	33.09	33.09	3.60%	2,039,546
Apr 7, 2026	31.61	32.19	31.26	31.94	31.94	1.08%	1,277,600
Apr 3, 2026	32.30	32.65	31.46	31.60	31.60	-2.17%	1,568,234
Apr 2, 2026	32.80	33.14	32.22	32.30	32.30	-1.85%	1,705,000
Apr 1, 2026	33.16	33.46	32.64	32.91	32.91	0.46%	1,500,532
Mar 31, 2026	33.12	33.60	32.71	32.76	32.76	-1.00%	1,959,466
Mar 30, 2026	32.25	33.20	32.06	33.09	33.09	0.98%	1,578,300
Mar 27, 2026	32.20	32.78	32.01	32.77	32.77	0.77%	1,226,800
Mar 26, 2026	32.80	33.50	32.27	32.52	32.52	-0.85%	2,174,731
Mar 25, 2026	31.94	33.29	31.61	32.80	32.80	2.89%	2,281,300
Mar 24, 2026	31.09	31.99	31.00	31.88	31.88	4.49%	3,112,400
Mar 23, 2026	32.44	32.44	30.32	30.51	30.51	-6.90%	3,650,246
Mar 20, 2026	33.60	33.87	32.71	32.77	32.77	-2.18%	2,538,499
Mar 19, 2026	34.01	34.33	33.37	33.50	33.50	-3.01%	2,365,900
Mar 18, 2026	34.43	34.60	34.01	34.54	34.54	0.88%	1,910,100
Mar 17, 2026	34.56	35.18	34.22	34.24	34.24	-0.61%	2,940,800
Mar 16, 2026	34.42	34.51	33.71	34.45	34.45	0.61%	2,623,231
Mar 13, 2026	33.53	35.30	33.40	34.24	34.24	2.15%	4,726,700
Mar 12, 2026	34.64	34.75	33.40	33.52	33.52	-3.21%	3,536,310
Mar 11, 2026	35.29	35.60	34.60	34.63	34.63	-1.90%	2,655,400
Mar 10, 2026	34.86	35.41	34.59	35.30	35.30	2.44%	2,363,510
Mar 9, 2026	34.60	35.27	33.70	34.46	34.46	-2.05%	3,848,026
Mar 6, 2026	34.72	35.81	34.49	35.18	35.18	1.03%	3,746,700
Mar 5, 2026	35.00	35.49	34.59	34.82	34.82	0.64%	4,119,700
Mar 4, 2026	33.26	34.78	32.98	34.60	34.60	2.49%	5,232,055
Mar 3, 2026	36.82	36.91	33.68	33.76	33.76	-8.31%	6,790,100
Mar 2, 2026	37.75	38.38	36.68	36.82	36.82	-1.58%	5,484,400
Feb 27, 2026	37.02	37.90	36.90	37.41	37.41	0.43%	4,510,600
Feb 26, 2026	36.92	37.57	36.80	37.25	37.25	0.89%	3,789,421
Feb 25, 2026	37.08	37.67	36.85	36.92	36.92	-0.57%	3,107,177
Feb 24, 2026	37.50	37.53	36.77	37.13	37.13	-	4,702,300
Feb 13, 2026	35.65	37.39	35.45	37.13	37.13	4.15%	6,774,247
Feb 12, 2026	35.75	35.99	35.27	35.65	35.65	-0.47%	1,891,800
Feb 11, 2026	36.44	36.44	35.80	35.82	35.82	-1.51%	1,943,177
Feb 10, 2026	35.97	36.50	35.86	36.37	36.37	1.34%	2,516,400
Feb 9, 2026	35.68	35.96	35.54	35.89	35.89	1.50%	1,773,200
Feb 6, 2026	35.51	35.95	35.21	35.36	35.36	-1.42%	2,247,556
Feb 5, 2026	35.42	36.33	35.28	35.87	35.87	0.22%	3,026,300
Feb 4, 2026	35.46	36.46	35.40	35.79	35.79	0.65%	3,637,300
Feb 3, 2026	35.06	35.56	34.91	35.56	35.56	1.86%	2,049,563
Feb 2, 2026	35.04	35.62	34.80	34.91	34.91	0.06%	3,218,000
Jan 30, 2026	34.68	35.17	34.17	34.89	34.89	0.63%	2,850,700
Jan 29, 2026	35.30	35.47	34.59	34.67	34.67	-1.76%	2,307,900
Jan 28, 2026	35.96	35.96	35.07	35.29	35.29	-2.05%	3,098,400
Jan 27, 2026	35.85	36.11	34.68	36.03	36.03	0.50%	3,185,300
Jan 26, 2026	36.99	36.99	35.42	35.85	35.85	-3.32%	4,011,746
Jan 23, 2026	37.13	37.25	36.54	37.08	37.08	0.05%	3,916,142
Jan 22, 2026	35.87	37.16	35.80	37.06	37.06	3.35%	4,706,642
Jan 21, 2026	35.60	36.16	35.30	35.86	35.86	0.36%	2,401,308
Jan 20, 2026	36.61	36.89	35.32	35.73	35.73	-2.99%	3,536,200
Jan 19, 2026	35.63	37.18	35.52	36.83	36.83	3.31%	4,878,300
Jan 16, 2026	36.07	36.18	35.30	35.65	35.65	-0.45%	2,854,800
Jan 15, 2026	35.89	36.37	35.56	35.81	35.81	-1.30%	3,024,600
Jan 14, 2026	36.62	36.88	35.78	36.28	36.28	-	4,859,400
Jan 13, 2026	37.60	37.60	36.10	36.28	36.28	-4.02%	5,905,700
Jan 12, 2026	37.30	37.80	36.70	37.80	37.80	2.69%	6,944,200
Jan 9, 2026	36.43	37.18	36.34	36.81	36.81	0.96%	6,479,600
Jan 8, 2026	35.30	36.60	35.28	36.46	36.46	3.08%	5,614,001
Jan 7, 2026	35.92	35.92	35.30	35.37	35.37	-1.70%	3,313,400
Jan 6, 2026	35.82	36.02	35.43	35.98	35.98	0.47%	4,294,000
Jan 5, 2026	36.35	36.49	35.57	35.81	35.81	-1.08%	3,889,800
Dec 31, 2025	36.37	36.37	35.68	36.20	36.20	-0.41%	3,866,399
Dec 30, 2025	36.00	36.49	35.76	36.35	36.35	0.64%	4,925,137
Dec 29, 2025	35.64	36.24	35.42	36.12	36.12	1.32%	4,412,300
Dec 26, 2025	36.02	36.12	35.40	35.65	35.65	-1.00%	4,740,100
Dec 25, 2025	34.83	36.17	34.62	36.01	36.01	3.54%	7,043,720
Dec 24, 2025	34.31	34.96	34.11	34.78	34.78	0.84%	2,329,600
Dec 23, 2025	35.02	35.17	34.32	34.49	34.49	-1.96%	3,302,600
Dec 22, 2025	35.40	35.62	35.00	35.18	35.18	-0.62%	3,722,700
Dec 19, 2025	34.97	35.54	34.88	35.40	35.40	0.57%	5,070,698
Dec 18, 2025	34.00	35.35	33.80	35.20	35.20	2.83%	6,683,587
Dec 17, 2025	34.65	34.89	33.50	34.23	34.23	-2.06%	4,249,900
Dec 16, 2025	34.45	35.30	33.50	34.95	34.95	1.13%	5,428,498
Dec 15, 2025	34.58	35.25	34.39	34.56	34.56	-0.80%	3,024,400
Dec 12, 2025	33.37	35.35	33.04	34.84	34.84	4.44%	6,519,800
Dec 11, 2025	33.89	34.38	33.33	33.36	33.36	-1.21%	2,058,435
Dec 10, 2025	33.98	34.29	33.60	33.77	33.77	-0.68%	1,798,500
Dec 9, 2025	34.19	34.55	33.92	34.00	34.00	-0.87%	2,107,400
Dec 8, 2025	33.91	35.36	33.91	34.30	34.30	1.03%	3,402,100
Dec 5, 2025	33.48	34.05	33.13	33.95	33.95	1.49%	2,931,700
Dec 4, 2025	33.30	33.83	33.02	33.45	33.45	1.61%	2,205,600
Dec 3, 2025	33.42	33.42	32.70	32.92	32.92	-1.53%	1,212,700
Dec 2, 2025	33.66	33.74	33.32	33.43	33.43	-0.68%	1,034,100
Dec 1, 2025	33.22	34.16	33.22	33.66	33.66	1.45%	2,007,100
Nov 28, 2025	32.77	33.20	32.58	33.18	33.18	1.07%	1,313,200