SHE:000933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	26.72	26.82	25.85	26.26	26.26	-3.56%	44,643,870
Dec 8, 2025	27.25	27.37	26.42	27.23	27.23	0.11%	41,084,860
Dec 5, 2025	25.77	27.60	25.77	27.20	27.20	5.43%	64,444,942
Dec 4, 2025	26.23	26.32	25.61	25.80	25.80	0.08%	39,678,156
Dec 3, 2025	24.92	26.12	24.91	25.78	25.78	3.45%	45,876,000
Dec 2, 2025	25.00	25.09	24.62	24.92	24.92	-0.32%	25,529,730
Dec 1, 2025	25.25	25.44	24.70	25.00	25.00	1.96%	49,557,080
Nov 28, 2025	24.03	24.62	23.97	24.52	24.52	1.74%	25,406,330
Nov 27, 2025	24.45	24.78	24.09	24.10	24.10	0.67%	31,897,770
Nov 26, 2025	24.45	24.68	23.87	23.94	23.94	-1.52%	37,535,190
Nov 25, 2025	24.30	24.69	24.01	24.31	24.31	1.12%	36,805,840
Nov 24, 2025	24.50	24.77	23.88	24.04	24.04	-1.35%	45,228,510
Nov 21, 2025	24.42	24.88	23.94	24.37	24.37	-2.17%	36,620,770