SHE:002933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	34.43	34.60	34.01	34.54	34.54	0.88%	1,910,100
Mar 17, 2026	34.56	35.18	34.22	34.24	34.24	-0.61%	2,940,800
Mar 16, 2026	34.42	34.51	33.71	34.45	34.45	0.61%	2,623,231
Mar 13, 2026	33.53	35.30	33.40	34.24	34.24	2.15%	4,726,700
Mar 12, 2026	34.64	34.75	33.40	33.52	33.52	-3.21%	3,536,310
Mar 11, 2026	35.29	35.60	34.60	34.63	34.63	-1.90%	2,655,400
Mar 10, 2026	34.86	35.41	34.59	35.30	35.30	2.44%	2,363,510
Mar 9, 2026	34.60	35.27	33.70	34.46	34.46	-2.05%	3,848,026
Mar 6, 2026	34.72	35.81	34.49	35.18	35.18	1.03%	3,746,700
Mar 5, 2026	35.00	35.49	34.59	34.82	34.82	0.64%	4,119,700
Mar 4, 2026	33.26	34.78	32.98	34.60	34.60	2.49%	5,232,055
Mar 3, 2026	36.82	36.91	33.68	33.76	33.76	-8.31%	6,790,100
Mar 2, 2026	37.75	38.38	36.68	36.82	36.82	-1.58%	5,484,400
Feb 27, 2026	37.02	37.90	36.90	37.41	37.41	0.43%	4,510,600
Feb 26, 2026	36.92	37.57	36.80	37.25	37.25	0.89%	3,789,421
Feb 25, 2026	37.08	37.67	36.85	36.92	36.92	-0.57%	3,107,177
Feb 24, 2026	37.50	37.53	36.77	37.13	37.13	-	4,702,300