SHE:002933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	25.07	25.67	24.90	25.66	25.66	2.64%	1,133,400
Jul 31, 2026	24.72	25.07	24.62	25.00	25.00	2.25%	1,106,600
Jul 30, 2026	24.70	25.09	24.40	24.45	24.45	-1.29%	1,113,600
Jul 29, 2026	24.40	24.84	24.40	24.77	24.77	1.27%	825,500
Jul 28, 2026	24.26	24.80	24.15	24.46	24.46	-0.04%	766,500
Jul 27, 2026	24.16	24.59	23.88	24.47	24.47	1.45%	947,700
Jul 24, 2026	23.90	24.50	23.72	24.12	24.12	-0.37%	1,057,000
Jul 23, 2026	23.60	24.23	23.54	24.21	24.21	2.67%	1,187,600
Jul 22, 2026	23.98	24.22	23.46	23.58	23.58	-2.08%	1,279,200
Jul 21, 2026	24.19	24.48	23.24	24.08	24.08	-	2,049,800
Jul 20, 2026	25.22	25.43	23.70	24.08	24.08	-3.10%	2,100,223
Jul 17, 2026	25.50	25.85	24.50	24.85	24.85	-3.08%	1,466,100
Jul 16, 2026	25.34	26.06	25.20	25.64	25.64	0.31%	1,008,000
Jul 15, 2026	25.06	25.96	25.00	25.56	25.56	2.00%	1,358,500
Jul 14, 2026	25.15	25.15	24.44	25.06	25.06	-0.16%	1,208,700
Jul 13, 2026	26.50	26.72	24.93	25.10	25.10	-5.28%	2,110,000
Jul 10, 2026	25.60	27.29	25.30	26.50	26.50	3.52%	2,395,091
Jul 9, 2026	25.90	26.00	25.18	25.60	25.60	-1.08%	1,575,500
Jul 8, 2026	26.28	26.35	25.64	25.88	25.88	-1.78%	1,044,900
Jul 7, 2026	27.06	27.34	26.25	26.35	26.35	-2.95%	1,664,632
Jul 6, 2026	27.66	27.99	27.02	27.15	27.15	-2.34%	1,785,400
Jul 3, 2026	26.40	28.08	26.40	27.80	27.80	5.26%	2,701,900
Jul 2, 2026	25.73	27.98	25.60	26.41	26.41	1.85%	3,094,400
Jul 1, 2026	25.69	26.28	25.47	25.93	25.93	0.31%	1,936,468
Jun 30, 2026	25.62	25.98	25.12	25.85	25.85	0.98%	2,083,100
Jun 29, 2026	26.13	26.18	24.98	25.60	25.60	-2.48%	1,862,426
Jun 26, 2026	26.59	26.84	26.01	26.25	26.25	-1.57%	1,633,700
Jun 25, 2026	27.44	27.72	26.30	26.67	26.67	-3.12%	2,097,900
Jun 24, 2026	28.79	28.80	27.50	27.53	27.53	-4.41%	2,148,223
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