SHE:000933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.90	26.90	24.16	24.19	-	-1.47%	22,157,924
Jun 17, 2026	24.93	25.07	24.38	24.55	24.55	-1.45%	45,906,510
Jun 16, 2026	26.02	26.02	24.70	24.91	24.91	-5.79%	103,661,800
Jun 15, 2026	27.88	27.95	26.23	26.44	26.44	-3.19%	87,785,210
Jun 12, 2026	26.90	28.47	26.61	27.31	27.31	2.02%	72,699,718
Jun 11, 2026	26.11	27.05	26.09	26.77	26.77	1.98%	33,835,750
Jun 10, 2026	25.62	26.50	25.30	26.25	26.25	-0.19%	49,336,790
Jun 9, 2026	26.76	26.98	25.81	26.30	26.30	-1.72%	59,968,889
Jun 8, 2026	26.60	27.45	26.31	26.76	26.76	-3.74%	53,796,929
Jun 5, 2026	28.53	28.82	27.66	27.80	27.80	-3.07%	48,022,300
Jun 4, 2026	30.48	30.50	28.55	28.68	28.68	-6.64%	69,569,870
Jun 3, 2026	30.64	30.99	29.99	30.72	30.72	-0.52%	52,040,710
Jun 2, 2026	30.60	31.24	30.11	30.88	30.88	2.08%	53,326,057
Jun 1, 2026	29.35	30.48	29.06	30.25	30.25	4.13%	56,672,816
May 29, 2026	29.38	29.94	28.95	29.05	29.05	0.41%	43,936,700
May 28, 2026	30.41	30.50	29.53	29.73	28.93	-2.87%	36,465,982
May 27, 2026	31.98	32.25	30.51	30.61	29.79	-4.91%	59,914,580
May 26, 2026	30.00	32.49	29.56	32.19	31.32	6.24%	80,210,640
May 25, 2026	31.39	31.95	30.04	30.30	29.48	-1.72%	46,506,040
May 22, 2026	30.37	30.96	30.01	30.83	30.00	2.29%	36,628,930
May 21, 2026	30.36	31.33	30.11	30.14	29.33	0.13%	59,279,300
May 20, 2026	29.51	30.37	29.41	30.10	29.29	1.11%	40,062,840
May 19, 2026	29.45	29.86	28.90	29.77	28.97	2.16%	41,767,200
May 18, 2026	29.25	29.52	28.78	29.14	28.36	-3.09%	58,210,820
May 15, 2026	31.36	31.50	29.82	30.07	29.26	-6.03%	70,335,710
May 14, 2026	32.05	33.35	31.93	32.00	31.14	0.31%	52,998,600
May 13, 2026	31.50	32.20	31.47	31.90	31.04	1.24%	44,417,120
May 12, 2026	31.54	31.92	31.33	31.51	30.66	1.25%	40,681,820
May 11, 2026	31.23	31.66	31.07	31.12	30.28	0.39%	40,436,310
May 8, 2026	31.60	31.74	30.61	31.00	30.17	-2.36%	62,257,890
May 7, 2026	32.55	32.69	31.55	31.75	30.90	-2.88%	53,931,300
May 6, 2026	32.55	32.85	32.03	32.69	31.81	1.74%	47,084,780
Apr 30, 2026	32.70	32.80	31.74	32.13	31.27	-2.78%	46,507,410
Apr 29, 2026	32.20	33.16	32.10	33.05	32.16	2.54%	42,947,230
Apr 28, 2026	32.14	32.51	31.65	32.23	31.36	0.34%	39,442,920
Apr 27, 2026	32.60	32.80	31.80	32.12	31.26	-2.19%	46,182,720
Apr 24, 2026	32.46	33.12	32.01	32.84	31.96	0.18%	39,309,110
Apr 23, 2026	33.33	33.58	32.38	32.78	31.90	-1.18%	33,856,630
Apr 22, 2026	33.29	33.53	32.93	33.17	32.28	-0.48%	34,994,220
Apr 21, 2026	33.69	33.80	33.10	33.33	32.43	-1.07%	36,871,170
Apr 20, 2026	34.45	34.50	33.41	33.69	32.78	-3.05%	46,486,890
Apr 17, 2026	34.54	34.88	34.30	34.75	33.81	-1.86%	44,598,100
Apr 16, 2026	34.61	35.47	34.61	35.41	34.46	4.89%	51,162,770
Apr 15, 2026	34.56	34.59	33.62	33.76	32.85	-3.02%	46,109,870
Apr 14, 2026	34.37	34.82	34.25	34.81	33.87	4.44%	53,406,550
Apr 13, 2026	33.31	33.85	32.82	33.33	32.43	-1.07%	48,676,100
Apr 10, 2026	34.30	34.41	33.64	33.69	32.78	-2.99%	42,459,960
Apr 9, 2026	33.63	35.14	33.50	34.73	33.80	1.73%	48,151,730
Apr 8, 2026	33.03	34.50	32.88	34.14	33.22	6.75%	72,911,400
Apr 7, 2026	30.95	32.18	30.79	31.98	31.12	3.97%	42,172,630