SHE:002933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.46	30.92	29.52	29.54	29.54	-2.06%	3,852,900
Jun 1, 2026	27.42	30.16	27.36	30.16	30.16	9.99%	3,715,300
May 29, 2026	28.65	28.92	27.40	27.42	27.42	-4.39%	1,805,562
May 28, 2026	28.55	28.87	28.10	28.68	28.68	1.06%	1,318,412
May 27, 2026	29.27	29.55	28.30	28.38	28.38	-2.74%	1,673,412
May 26, 2026	29.86	29.94	28.96	29.18	29.18	-2.15%	1,741,500
May 25, 2026	30.16	30.49	29.61	29.82	29.82	-1.09%	1,594,399
May 22, 2026	29.95	30.19	29.38	30.15	30.15	1.52%	1,588,586
May 21, 2026	30.37	30.88	29.68	29.70	29.70	-2.21%	2,510,199
May 20, 2026	30.65	30.65	30.06	30.37	30.37	-0.91%	1,410,400
May 19, 2026	30.40	30.92	30.26	30.65	30.65	0.79%	1,276,400
May 18, 2026	30.16	30.59	29.71	30.41	30.41	0.26%	1,700,500
May 15, 2026	30.09	30.80	29.85	30.33	30.33	0.80%	1,911,587
May 14, 2026	31.24	31.34	30.09	30.09	30.09	-3.68%	2,252,586
May 13, 2026	31.00	31.47	30.90	31.24	31.24	1.17%	1,512,500
May 12, 2026	31.47	31.52	30.67	30.88	30.88	-2.06%	2,322,858
May 11, 2026	31.74	31.90	31.30	31.53	31.53	-0.63%	2,420,500
May 8, 2026	30.75	31.76	30.58	31.73	31.73	3.22%	2,632,300
May 7, 2026	30.80	30.91	30.58	30.74	30.74	-0.19%	1,672,900
May 6, 2026	30.71	31.30	30.55	30.80	30.80	0.26%	1,920,600
Apr 30, 2026	30.87	30.95	29.80	30.72	30.72	-2.78%	2,732,307
Apr 29, 2026	31.30	31.81	31.20	31.60	31.60	0.96%	1,392,800
Apr 28, 2026	31.68	31.87	31.19	31.30	31.30	-1.63%	1,539,700
Apr 27, 2026	31.56	31.95	30.93	31.82	31.82	0.82%	1,706,000
Apr 24, 2026	31.58	31.68	31.01	31.56	31.56	-0.35%	1,279,000
Apr 23, 2026	32.26	32.45	31.61	31.67	31.67	-1.83%	1,909,531
Apr 22, 2026	32.10	32.26	31.88	32.26	32.26	-0.06%	1,754,700
Apr 21, 2026	33.00	33.08	32.00	32.28	32.28	-2.36%	2,427,200
Apr 20, 2026	32.70	33.13	32.56	33.06	33.06	1.22%	2,112,512
Apr 17, 2026	32.80	32.80	32.21	32.66	32.66	-0.55%	1,971,531
Apr 16, 2026	32.90	33.05	32.58	32.84	32.84	-0.18%	1,658,300
Apr 15, 2026	33.50	33.51	32.88	32.90	32.90	-1.20%	1,458,300
Apr 14, 2026	33.16	33.30	32.80	33.30	33.30	0.63%	1,620,900
Apr 13, 2026	32.74	33.15	32.41	33.09	33.09	1.35%	1,732,500
Apr 10, 2026	32.56	32.99	32.38	32.65	32.65	0.90%	1,777,931
Apr 9, 2026	32.81	32.92	32.24	32.36	32.36	-2.21%	1,532,000
Apr 8, 2026	32.56	33.11	32.33	33.09	33.09	3.60%	2,039,546
Apr 7, 2026	31.61	32.19	31.26	31.94	31.94	1.08%	1,277,600
Apr 3, 2026	32.30	32.65	31.46	31.60	31.60	-2.17%	1,568,234
Apr 2, 2026	32.80	33.14	32.22	32.30	32.30	-1.85%	1,705,000
Apr 1, 2026	33.16	33.46	32.64	32.91	32.91	0.46%	1,500,532
Mar 31, 2026	33.12	33.60	32.71	32.76	32.76	-1.00%	1,959,466
Mar 30, 2026	32.25	33.20	32.06	33.09	33.09	0.98%	1,578,300
Mar 27, 2026	32.20	32.78	32.01	32.77	32.77	0.77%	1,226,800
Mar 26, 2026	32.80	33.50	32.27	32.52	32.52	-0.85%	2,174,731
Mar 25, 2026	31.94	33.29	31.61	32.80	32.80	2.89%	2,281,300
Mar 24, 2026	31.09	31.99	31.00	31.88	31.88	4.49%	3,112,400
Mar 23, 2026	32.44	32.44	30.32	30.51	30.51	-6.90%	3,650,246
Mar 20, 2026	33.60	33.87	32.71	32.77	32.77	-2.18%	2,538,499
Mar 19, 2026	34.01	34.33	33.37	33.50	33.50	-3.01%	2,365,900