SHE:000933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	29.31	30.36	29.09	29.79	29.79	4.64%	64,739,400
Jan 5, 2026	28.55	29.18	28.26	28.47	28.47	3.64%	65,867,190
Dec 31, 2025	27.02	27.68	26.94	27.47	27.47	1.07%	51,057,100
Dec 30, 2025	26.00	27.35	25.82	27.18	27.18	2.84%	48,046,700
Dec 29, 2025	27.70	27.78	26.38	26.43	26.43	-3.61%	52,608,910
Dec 26, 2025	26.78	27.65	26.71	27.42	27.42	2.81%	35,618,330
Dec 25, 2025	26.66	26.82	26.26	26.67	26.67	-0.78%	20,579,160
Dec 24, 2025	26.88	26.99	26.46	26.88	26.88	0.41%	22,477,810
Dec 23, 2025	26.66	27.27	26.38	26.77	26.77	0.19%	28,134,770
Dec 22, 2025	26.56	27.07	26.54	26.72	26.72	1.21%	40,391,993
Dec 19, 2025	25.47	26.56	25.16	26.40	26.40	3.90%	38,463,920
Dec 18, 2025	25.56	25.99	25.33	25.41	25.41	-0.12%	22,343,220
Dec 17, 2025	24.90	25.72	24.73	25.44	25.44	2.91%	28,532,720
Dec 16, 2025	25.51	25.68	24.46	24.72	24.72	-3.74%	42,453,970
Dec 15, 2025	25.30	26.20	25.30	25.68	25.68	-0.89%	24,646,790
Dec 12, 2025	26.45	26.53	25.86	25.91	25.91	-0.15%	27,251,030
Dec 11, 2025	26.57	26.88	25.90	25.95	25.95	-1.33%	32,010,497
Dec 10, 2025	26.21	26.45	25.91	26.30	26.30	0.15%	26,225,770