SHE:002933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	28.29	29.78	27.98	28.80	28.80	1.55%	2,524,000
Jun 22, 2026	29.02	29.19	27.39	28.36	28.36	-2.98%	2,361,400
Jun 18, 2026	28.69	30.12	28.42	29.23	29.23	1.85%	2,319,300
Jun 17, 2026	28.94	29.10	28.46	28.70	28.70	-0.76%	1,236,700
Jun 16, 2026	28.87	29.04	28.03	28.92	28.92	-0.41%	1,587,200
Jun 15, 2026	28.56	29.39	28.28	29.04	29.04	1.79%	1,910,800
Jun 12, 2026	28.26	29.36	27.85	28.55	28.53	2.55%	2,115,700
Jun 11, 2026	28.36	28.65	27.64	27.84	27.82	-1.94%	1,652,900
Jun 10, 2026	28.99	29.59	28.00	28.39	28.37	-3.53%	1,821,900
Jun 9, 2026	28.68	29.44	28.02	29.43	29.41	2.65%	1,985,200
Jun 8, 2026	28.48	29.50	28.03	28.67	28.65	-2.05%	2,036,362
Jun 5, 2026	29.03	29.74	28.59	29.27	29.25	-0.31%	2,214,400
Jun 4, 2026	29.83	30.00	29.12	29.36	29.34	-0.61%	1,753,000
Jun 3, 2026	29.84	30.33	29.36	29.54	29.52	-	2,774,899
Jun 2, 2026	30.46	30.92	29.52	29.54	29.52	-2.06%	3,852,900
Jun 1, 2026	27.42	30.16	27.36	30.16	30.14	9.99%	3,715,300
May 29, 2026	28.65	28.92	27.40	27.42	27.40	-4.39%	1,805,562
May 28, 2026	28.55	28.87	28.10	28.68	28.66	1.06%	1,318,412
May 27, 2026	29.27	29.55	28.30	28.38	28.36	-2.74%	1,673,412
May 26, 2026	29.86	29.94	28.96	29.18	29.16	-2.15%	1,741,500
May 25, 2026	30.16	30.49	29.61	29.82	29.80	-1.09%	1,594,399
May 22, 2026	29.95	30.19	29.38	30.15	30.13	1.52%	1,588,586
May 21, 2026	30.37	30.88	29.68	29.70	29.68	-2.21%	2,510,199
May 20, 2026	30.65	30.65	30.06	30.37	30.35	-0.91%	1,410,400
May 19, 2026	30.40	30.92	30.26	30.65	30.63	0.79%	1,276,400
May 18, 2026	30.16	30.59	29.71	30.41	30.39	0.26%	1,700,500
May 15, 2026	30.09	30.80	29.85	30.33	30.31	0.80%	1,911,587
May 14, 2026	31.24	31.34	30.09	30.09	30.07	-3.68%	2,252,586
May 13, 2026	31.00	31.47	30.90	31.24	31.22	1.17%	1,512,500
May 12, 2026	31.47	31.52	30.67	30.88	30.86	-2.06%	2,322,858
May 11, 2026	31.74	31.90	31.30	31.53	31.51	-0.63%	2,420,500
May 8, 2026	30.75	31.76	30.58	31.73	31.71	3.22%	2,632,300
May 7, 2026	30.80	30.91	30.58	30.74	30.72	-0.19%	1,672,900
May 6, 2026	30.71	31.30	30.55	30.80	30.78	0.26%	1,920,600
Apr 30, 2026	30.87	30.95	29.80	30.72	30.70	-2.78%	2,732,307
Apr 29, 2026	31.30	31.81	31.20	31.60	31.58	0.96%	1,392,800
Apr 28, 2026	31.68	31.87	31.19	31.30	31.28	-1.63%	1,539,700
Apr 27, 2026	31.56	31.95	30.93	31.82	31.80	0.82%	1,706,000
Apr 24, 2026	31.58	31.68	31.01	31.56	31.54	-0.35%	1,279,000
Apr 23, 2026	32.26	32.45	31.61	31.67	31.65	-1.83%	1,909,531
Apr 22, 2026	32.10	32.26	31.88	32.26	32.24	-0.06%	1,754,700
Apr 21, 2026	33.00	33.08	32.00	32.28	32.26	-2.36%	2,427,200
Apr 20, 2026	32.70	33.13	32.56	33.06	33.04	1.22%	2,112,512
Apr 17, 2026	32.80	32.80	32.21	32.66	32.64	-0.55%	1,971,531
Apr 16, 2026	32.90	33.05	32.58	32.84	32.82	-0.18%	1,658,300
Apr 15, 2026	33.50	33.51	32.88	32.90	32.88	-1.20%	1,458,300
Apr 14, 2026	33.16	33.30	32.80	33.30	33.28	0.63%	1,620,900
Apr 13, 2026	32.74	33.15	32.41	33.09	33.07	1.35%	1,732,500
Apr 10, 2026	32.56	32.99	32.38	32.65	32.63	0.90%	1,777,931
Apr 9, 2026	32.81	32.92	32.24	32.36	32.34	-2.21%	1,532,000