SHE:002933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.13	37.25	36.54	37.08	37.08	0.05%	3,916,142
Jan 22, 2026	35.87	37.16	35.80	37.06	37.06	3.35%	4,706,642
Jan 21, 2026	35.60	36.16	35.30	35.86	35.86	0.36%	2,401,308
Jan 20, 2026	36.61	36.89	35.32	35.73	35.73	-2.99%	3,536,200
Jan 19, 2026	35.63	37.18	35.52	36.83	36.83	3.31%	4,878,300
Jan 16, 2026	36.07	36.18	35.30	35.65	35.65	-0.45%	2,854,800
Jan 15, 2026	35.89	36.37	35.56	35.81	35.81	-1.30%	3,024,600
Jan 14, 2026	36.62	36.88	35.78	36.28	36.28	-	4,859,400
Jan 13, 2026	37.60	37.60	36.10	36.28	36.28	-4.02%	5,905,700
Jan 12, 2026	37.30	37.80	36.70	37.80	37.80	2.69%	6,944,200
Jan 9, 2026	36.43	37.18	36.34	36.81	36.81	0.96%	6,479,600
Jan 8, 2026	35.30	36.60	35.28	36.46	36.46	3.08%	5,614,001
Jan 7, 2026	35.92	35.92	35.30	35.37	35.37	-1.70%	3,313,400
Jan 6, 2026	35.82	36.02	35.43	35.98	35.98	0.47%	4,294,000
Jan 5, 2026	36.35	36.49	35.57	35.81	35.81	-1.08%	3,889,800
Dec 31, 2025	36.37	36.37	35.68	36.20	36.20	-0.41%	3,866,399
Dec 30, 2025	36.00	36.49	35.76	36.35	36.35	0.64%	4,925,137
Dec 29, 2025	35.64	36.24	35.42	36.12	36.12	1.32%	4,412,300
Dec 26, 2025	36.02	36.12	35.40	35.65	35.65	-1.00%	4,740,100
Dec 25, 2025	34.83	36.17	34.62	36.01	36.01	3.54%	7,043,720
Dec 24, 2025	34.31	34.96	34.11	34.78	34.78	0.84%	2,329,600
Dec 23, 2025	35.02	35.17	34.32	34.49	34.49	-1.96%	3,302,600
Dec 22, 2025	35.40	35.62	35.00	35.18	35.18	-0.62%	3,722,700
Dec 19, 2025	34.97	35.54	34.88	35.40	35.40	0.57%	5,070,698
Dec 18, 2025	34.00	35.35	33.80	35.20	35.20	2.83%	6,683,587
Dec 17, 2025	34.65	34.89	33.50	34.23	34.23	-2.06%	4,249,900
Dec 16, 2025	34.45	35.30	33.50	34.95	34.95	1.13%	5,428,498
Dec 15, 2025	34.58	35.25	34.39	34.56	34.56	-0.80%	3,024,400
Dec 12, 2025	33.37	35.35	33.04	34.84	34.84	4.44%	6,519,800
Dec 11, 2025	33.89	34.38	33.33	33.36	33.36	-1.21%	2,058,435
Dec 10, 2025	33.98	34.29	33.60	33.77	33.77	-0.68%	1,798,500
Dec 9, 2025	34.19	34.55	33.92	34.00	34.00	-0.87%	2,107,400
Dec 8, 2025	33.91	35.36	33.91	34.30	34.30	1.03%	3,402,100
Dec 5, 2025	33.48	34.05	33.13	33.95	33.95	1.49%	2,931,700
Dec 4, 2025	33.30	33.83	33.02	33.45	33.45	1.61%	2,205,600
Dec 3, 2025	33.42	33.42	32.70	32.92	32.92	-1.53%	1,212,700
Dec 2, 2025	33.66	33.74	33.32	33.43	33.43	-0.68%	1,034,100
Dec 1, 2025	33.22	34.16	33.22	33.66	33.66	1.45%	2,007,100
Nov 28, 2025	32.77	33.20	32.58	33.18	33.18	1.07%	1,313,200
Nov 27, 2025	32.33	33.07	32.14	32.83	32.83	1.45%	1,606,400
Nov 26, 2025	33.10	33.31	32.34	32.36	32.36	-3.00%	1,960,400
Nov 25, 2025	33.26	33.65	33.03	33.36	33.36	-0.24%	1,902,300
Nov 24, 2025	32.10	33.57	32.00	33.44	33.44	4.73%	3,131,000
Nov 21, 2025	32.33	33.11	31.62	31.93	31.93	-1.93%	2,649,031
Nov 20, 2025	33.13	33.36	32.41	32.56	32.56	-3.70%	2,850,700
Nov 19, 2025	33.75	34.13	33.39	33.81	33.81	-	1,761,300
Nov 18, 2025	34.25	34.31	33.60	33.81	33.81	-1.72%	1,861,000
Nov 17, 2025	34.45	34.62	34.03	34.40	34.40	1.47%	2,637,552
Nov 14, 2025	33.50	34.37	33.30	33.90	33.90	1.07%	2,758,400
Nov 13, 2025	33.71	33.77	33.31	33.54	33.54	-0.62%	1,740,644