SHE:000933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	32.24	32.24	30.50	30.76	29.93	-2.53%	30,062,810
Apr 2, 2026	31.54	32.35	31.24	31.56	30.71	1.58%	49,034,140
Apr 1, 2026	31.35	31.63	30.76	31.07	30.23	0.88%	53,811,720
Mar 31, 2026	31.98	32.05	30.50	30.80	29.97	-3.14%	56,996,030
Mar 30, 2026	32.02	32.68	31.07	31.80	30.94	4.19%	101,427,900
Mar 27, 2026	29.05	30.85	29.05	30.52	29.70	3.95%	45,795,680
Mar 26, 2026	29.40	30.25	29.17	29.36	28.57	-0.51%	36,706,040
Mar 25, 2026	29.99	30.35	29.36	29.51	28.72	1.13%	69,430,160
Mar 24, 2026	29.80	29.98	27.65	29.18	28.39	-2.67%	107,839,000
Mar 23, 2026	30.47	31.43	29.50	29.98	29.17	-3.32%	58,280,190
Mar 20, 2026	31.70	32.35	30.94	31.01	30.18	-2.33%	44,856,340
Mar 19, 2026	32.36	32.57	31.52	31.75	30.90	-3.29%	43,317,490
Mar 18, 2026	32.90	33.48	32.03	32.83	31.95	-1.74%	49,933,880
Mar 17, 2026	35.52	36.46	33.30	33.41	32.51	-6.91%	73,120,510
Mar 16, 2026	37.41	38.16	34.91	35.89	34.92	-2.68%	62,942,940