SHE:002933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	33.75	34.98	33.73	34.50	34.50	2.25%	3,543,504
Nov 5, 2025	33.52	33.85	33.45	33.74	33.74	0.03%	1,248,404
Nov 4, 2025	33.59	33.82	33.50	33.73	33.73	-0.33%	1,173,800
Nov 3, 2025	34.11	34.24	33.61	33.84	33.84	-0.56%	1,769,900
Oct 31, 2025	33.70	34.04	33.63	34.03	34.03	2.19%	2,761,200
Oct 30, 2025	33.56	33.73	33.30	33.30	33.30	-1.39%	1,697,800
Oct 29, 2025	33.58	33.93	33.31	33.77	33.77	0.30%	2,177,300
Oct 28, 2025	33.30	33.78	33.19	33.67	33.67	0.84%	2,402,400
Oct 27, 2025	33.33	33.46	33.15	33.39	33.39	0.36%	1,879,200
Oct 24, 2025	33.22	33.32	33.02	33.27	33.27	1.40%	2,166,301
Oct 23, 2025	31.90	32.86	31.77	32.81	32.81	2.15%	2,537,801
Oct 22, 2025	32.20	32.49	32.05	32.12	32.12	-0.56%	1,232,200
Oct 21, 2025	32.08	32.36	32.00	32.30	32.30	0.69%	1,105,200
Oct 20, 2025	31.81	32.18	31.81	32.08	32.08	1.29%	1,269,088
Oct 17, 2025	32.62	32.89	31.49	31.67	31.67	-2.97%	2,078,201
Oct 16, 2025	33.20	33.36	32.55	32.64	32.64	-1.69%	1,767,200
Oct 15, 2025	32.88	33.20	32.58	33.20	33.20	0.97%	1,738,400
Oct 14, 2025	33.45	33.70	32.77	32.88	32.88	-1.70%	2,408,000
Oct 13, 2025	32.26	33.48	32.02	33.45	33.45	0.54%	2,141,400
Oct 10, 2025	33.34	33.76	33.16	33.27	33.27	-0.24%	2,392,200
Oct 9, 2025	33.45	33.45	33.01	33.35	33.35	-0.33%	2,206,000
Sep 30, 2025	33.10	33.66	33.05	33.46	33.46	1.30%	2,069,800
Sep 29, 2025	33.02	33.18	32.36	33.03	33.03	-	2,305,001
Sep 26, 2025	33.30	33.66	33.02	33.03	33.03	-0.69%	2,005,500
Sep 25, 2025	33.26	33.59	33.13	33.26	33.26	-0.36%	2,092,191
Sep 24, 2025	32.62	33.39	32.43	33.38	33.38	1.83%	2,250,487
Sep 23, 2025	33.50	33.54	32.01	32.78	32.78	-1.92%	3,101,600
Sep 22, 2025	33.33	33.54	32.96	33.42	33.42	-	2,180,700
Sep 19, 2025	33.60	34.13	33.30	33.42	33.42	-1.24%	2,451,000
Sep 18, 2025	34.24	34.69	33.52	33.84	33.84	-1.14%	3,335,400
Sep 17, 2025	34.22	34.58	34.05	34.23	34.23	-0.03%	2,557,990
Sep 16, 2025	33.67	34.30	33.50	34.24	34.24	2.06%	2,660,771
Sep 15, 2025	34.01	34.03	33.51	33.55	33.55	-1.06%	1,925,062
Sep 12, 2025	33.92	34.16	33.74	33.91	33.91	-0.03%	2,387,481
Sep 11, 2025	33.31	34.05	33.10	33.92	33.92	1.62%	2,578,681
Sep 10, 2025	33.56	33.80	33.27	33.38	33.38	-0.48%	1,829,300
Sep 9, 2025	34.08	34.25	33.52	33.54	33.54	-2.36%	2,335,423
Sep 8, 2025	33.65	34.42	33.65	34.35	34.35	2.08%	2,807,903
Sep 5, 2025	33.35	33.68	32.99	33.65	33.65	1.69%	2,728,661
Sep 4, 2025	34.40	34.56	32.80	33.09	33.09	-4.28%	5,101,000
Sep 3, 2025	37.65	37.68	34.26	34.57	34.57	-8.18%	7,772,163
Sep 2, 2025	36.72	37.70	35.35	37.65	37.65	2.53%	7,967,737
Sep 1, 2025	37.88	37.88	36.46	36.72	36.72	-2.39%	4,645,727
Aug 29, 2025	36.66	38.17	36.33	37.62	37.62	2.51%	6,350,204
Aug 28, 2025	36.63	37.12	35.34	36.70	36.70	0.19%	5,865,577
Aug 27, 2025	37.92	38.10	36.60	36.63	36.63	-4.29%	7,691,672
Aug 26, 2025	38.95	38.95	38.11	38.27	38.27	-1.52%	5,912,071
Aug 25, 2025	38.33	38.92	38.07	38.86	38.86	1.38%	7,731,200
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