SHE:002933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	38.01	38.34	37.51	38.33	38.33	0.55%	5,609,600
Aug 21, 2025	38.26	38.81	37.93	38.12	38.12	-1.29%	4,884,060
Aug 20, 2025	38.26	39.00	37.85	38.62	38.62	0.86%	7,072,154
Aug 19, 2025	38.29	38.64	37.80	38.29	38.29	-1.19%	6,464,681
Aug 18, 2025	36.80	38.90	36.80	38.75	38.75	5.33%	11,416,454
Aug 15, 2025	36.57	36.85	36.53	36.79	36.79	0.63%	4,257,500
Aug 14, 2025	37.80	37.83	36.35	36.56	36.56	-3.15%	6,423,900
Aug 13, 2025	37.65	38.11	37.50	37.75	37.75	0.13%	4,966,100
Aug 12, 2025	37.96	38.43	37.50	37.70	37.70	-1.21%	5,524,600
Aug 11, 2025	38.84	39.06	38.11	38.16	38.16	-1.32%	7,551,915
Aug 8, 2025	38.66	39.50	38.43	38.67	38.67	0.03%	7,851,315
Aug 7, 2025	38.83	39.46	38.41	38.66	38.66	-0.03%	9,331,015
Aug 6, 2025	38.27	39.17	38.08	38.67	38.67	0.97%	10,497,000
Aug 5, 2025	37.58	39.25	37.25	38.30	38.30	2.13%	12,003,900
Aug 4, 2025	35.88	37.55	35.78	37.50	37.50	4.25%	8,997,600
Aug 1, 2025	36.51	36.68	35.39	35.97	35.97	-1.94%	6,248,797
Jul 31, 2025	36.78	37.48	36.27	36.68	36.68	1.49%	9,314,427
Jul 30, 2025	36.81	37.30	35.86	36.14	36.14	-1.74%	5,676,200
Jul 29, 2025	36.70	36.79	36.29	36.78	36.78	0.05%	3,823,100
Jul 28, 2025	36.61	37.18	36.33	36.76	36.76	0.99%	5,225,430
Jul 25, 2025	35.68	36.88	35.60	36.40	36.40	1.96%	5,313,966
Jul 24, 2025	35.50	35.79	35.46	35.70	35.70	0.56%	3,659,000
Jul 23, 2025	35.73	35.93	35.32	35.50	35.50	-1.47%	4,201,700
Jul 22, 2025	36.32	36.80	35.87	36.03	36.03	-0.80%	6,684,030
Jul 21, 2025	35.90	36.38	35.78	36.32	36.32	0.92%	5,654,400
Jul 18, 2025	35.90	36.25	35.50	35.99	35.99	-0.28%	6,118,185
Jul 17, 2025	35.30	36.15	34.96	36.09	36.09	2.35%	7,623,973
Jul 16, 2025	34.69	35.49	34.43	35.26	35.26	1.53%	5,927,330
Jul 15, 2025	34.59	35.08	34.32	34.73	34.73	-0.43%	4,490,800
Jul 14, 2025	34.72	35.08	34.43	34.88	34.88	0.49%	4,257,030
Jul 11, 2025	34.15	34.96	34.13	34.71	34.71	1.11%	4,530,800
Jul 10, 2025	34.10	34.48	33.95	34.33	34.33	-0.15%	3,097,100
Jul 9, 2025	34.54	35.20	34.28	34.38	34.38	-0.46%	4,780,000
Jul 8, 2025	34.52	34.76	34.36	34.54	34.54	-0.32%	3,779,700
Jul 7, 2025	34.66	34.66	34.22	34.65	34.65	-0.06%	2,544,600
Jul 4, 2025	34.98	35.15	34.55	34.67	34.67	-1.23%	3,227,600
Jul 3, 2025	35.24	36.08	35.01	35.10	35.10	-1.13%	5,381,599
Jul 2, 2025	36.00	36.14	35.22	35.50	35.50	-1.83%	6,217,000
Jul 1, 2025	35.43	36.55	35.08	36.16	36.16	1.23%	8,556,126
Jun 30, 2025	34.86	35.93	34.42	35.72	35.72	3.15%	8,257,626
Jun 27, 2025	34.10	34.94	34.10	34.63	34.63	1.41%	5,732,117
Jun 26, 2025	34.14	35.08	34.01	34.15	34.15	-0.70%	8,283,617
Jun 25, 2025	33.01	34.70	33.01	34.39	34.39	3.49%	9,702,317
Jun 24, 2025	31.75	34.62	31.63	33.23	33.23	3.75%	7,572,300
Jun 23, 2025	31.26	32.18	31.26	32.03	32.03	2.14%	2,946,400
Jun 20, 2025	32.22	32.22	31.30	31.36	31.36	-2.73%	3,103,400
Jun 19, 2025	32.25	32.55	31.96	32.24	32.24	-0.98%	3,045,466
Jun 18, 2025	32.18	32.66	32.03	32.56	32.54	1.12%	3,724,700
Jun 17, 2025	32.09	32.33	31.76	32.20	32.18	-0.16%	2,414,000
Jun 16, 2025	32.06	32.60	31.80	32.25	32.23	-0.22%	2,935,500