SHE:000933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.01	23.49	21.91	23.49	23.49	10.02%	105,820,209
Jul 9, 2026	21.64	21.84	20.95	21.35	21.35	-2.47%	48,075,526
Jul 8, 2026	22.17	22.54	21.71	21.89	21.89	0.51%	44,899,798
Jul 7, 2026	22.17	22.34	21.66	21.78	21.78	-3.29%	45,868,801
Jul 6, 2026	22.06	22.86	22.00	22.52	22.52	2.09%	62,334,571
Jul 3, 2026	21.70	22.38	21.59	22.06	22.06	4.20%	75,887,858
Jul 2, 2026	21.38	21.60	20.93	21.17	21.17	0.28%	66,127,231
Jul 1, 2026	20.89	21.57	20.74	21.11	21.11	-0.42%	50,260,480
Jun 30, 2026	21.78	21.78	20.93	21.20	21.20	-3.64%	52,297,203
Jun 29, 2026	21.67	22.25	21.16	22.00	22.00	2.76%	50,885,000
Jun 26, 2026	22.55	22.58	21.31	21.41	21.41	-3.65%	56,017,930
Jun 25, 2026	22.53	22.63	21.91	22.22	22.22	-4.64%	79,493,100
Jun 24, 2026	22.99	23.53	22.88	23.30	23.30	1.35%	52,335,040
Jun 23, 2026	24.80	24.80	22.93	22.99	22.99	-8.44%	69,411,180
Jun 22, 2026	23.80	25.20	23.56	25.11	25.11	5.77%	70,588,310
Jun 18, 2026	24.20	24.78	23.62	23.74	23.74	-3.30%	71,975,370
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