SHE:000933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	29.99	30.35	29.36	29.51	29.51	1.13%	69,430,160
Mar 24, 2026	29.80	29.98	27.65	29.18	29.18	-2.67%	107,839,000
Mar 23, 2026	30.47	31.43	29.50	29.98	29.98	-3.32%	58,280,190
Mar 20, 2026	31.70	32.35	30.94	31.01	31.01	-2.33%	44,856,340
Mar 19, 2026	32.36	32.57	31.52	31.75	31.75	-3.29%	43,317,490
Mar 18, 2026	32.90	33.48	32.03	32.83	32.83	-1.74%	49,933,880
Mar 17, 2026	35.52	36.46	33.30	33.41	33.41	-6.91%	73,120,510
Mar 16, 2026	37.41	38.16	34.91	35.89	35.89	-2.68%	62,942,940
Mar 13, 2026	38.21	39.48	36.58	36.88	36.88	-3.05%	62,308,960
Mar 12, 2026	36.52	38.38	35.57	38.04	38.04	6.02%	65,233,070
Mar 11, 2026	35.15	36.20	34.65	35.88	35.88	3.37%	41,291,190
Mar 10, 2026	34.90	35.95	34.34	34.71	34.71	-4.27%	54,512,760
Mar 9, 2026	36.45	37.68	36.02	36.26	36.26	3.25%	79,053,620
Mar 6, 2026	35.17	35.67	33.80	35.12	35.12	-3.20%	56,693,660
Mar 5, 2026	36.20	37.15	35.60	36.28	36.28	2.43%	75,124,480
Mar 4, 2026	34.40	36.28	34.40	35.42	35.42	4.92%	67,498,503
Mar 3, 2026	33.90	35.00	33.31	33.76	33.76	-0.41%	57,562,280
Mar 2, 2026	32.57	34.18	32.07	33.90	33.90	4.47%	58,459,580
Feb 27, 2026	31.65	32.79	31.55	32.45	32.45	2.04%	31,827,562
Feb 26, 2026	32.20	32.27	31.40	31.80	31.80	0.06%	26,712,236
Feb 25, 2026	30.95	32.35	30.85	31.78	31.78	3.22%	31,860,120
Feb 24, 2026	30.49	31.08	30.35	30.79	30.79	3.08%	27,398,340
Feb 13, 2026	30.59	30.84	29.76	29.87	29.87	-3.83%	42,999,590
Feb 12, 2026	31.53	31.83	30.88	31.06	31.06	-1.90%	33,255,300
Feb 11, 2026	31.20	31.98	30.90	31.66	31.66	0.89%	34,235,540
Feb 10, 2026	31.87	32.28	31.21	31.38	31.38	-1.48%	27,914,270
Feb 9, 2026	32.16	32.31	31.60	31.85	31.85	1.01%	21,809,060
Feb 6, 2026	30.82	32.14	30.38	31.53	31.53	-	36,633,280
Feb 5, 2026	32.00	32.25	30.80	31.53	31.53	-3.28%	39,779,860
Feb 4, 2026	32.28	32.88	31.89	32.60	32.60	2.81%	41,645,100
Feb 3, 2026	31.66	32.32	30.86	31.71	31.71	3.02%	51,827,470
Feb 2, 2026	31.22	32.82	30.72	30.78	30.78	-6.33%	81,142,340
Jan 30, 2026	34.00	34.35	31.80	32.86	32.86	-6.65%	64,243,963
Jan 29, 2026	36.05	37.19	34.19	35.20	35.20	-1.90%	75,834,700
Jan 28, 2026	33.31	35.95	32.58	35.88	35.88	9.56%	65,422,000
Jan 27, 2026	32.90	33.99	32.14	32.75	32.75	-1.80%	43,433,480
Jan 26, 2026	32.61	33.60	32.36	33.35	33.35	4.45%	46,559,690
Jan 23, 2026	31.61	32.20	31.02	31.93	31.93	1.59%	37,543,970
Jan 22, 2026	31.09	31.77	30.80	31.43	31.43	0.90%	28,434,760
Jan 21, 2026	31.30	31.45	30.62	31.15	31.15	-1.17%	32,612,080
Jan 20, 2026	31.95	32.29	30.51	31.52	31.52	-0.72%	38,436,100
Jan 19, 2026	31.15	32.01	30.52	31.75	31.75	2.02%	37,782,240
Jan 16, 2026	31.47	32.68	30.95	31.12	31.12	-1.17%	42,117,763
Jan 15, 2026	30.20	32.34	30.10	31.49	31.49	3.42%	54,274,658
Jan 14, 2026	30.71	31.31	30.10	30.45	30.45	0.07%	58,286,350
Jan 13, 2026	29.60	31.50	29.50	30.43	30.43	2.35%	49,321,730
Jan 12, 2026	30.61	30.80	29.22	29.73	29.73	-1.16%	42,981,100
Jan 9, 2026	29.17	30.13	29.08	30.08	30.08	2.66%	37,201,310
Jan 8, 2026	29.74	30.25	29.00	29.30	29.30	-2.56%	47,421,300
Jan 7, 2026	30.00	30.56	29.60	30.07	30.07	0.94%	67,911,802