SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.81	33.88	33.45	33.76	33.76	0.51%	11,377,583
Jun 25, 2026	33.32	33.75	33.31	33.59	33.59	-	18,819,847
Jun 24, 2026	33.50	33.69	33.27	33.59	33.59	0.12%	14,550,177
Jun 23, 2026	33.88	33.93	33.61	33.87	33.55	1.41%	6,577,491
Jun 22, 2026	33.23	33.45	33.14	33.40	33.08	0.36%	9,420,107
Jun 18, 2026	33.23	33.41	33.21	33.28	32.97	-0.95%	10,097,039
Jun 17, 2026	33.15	33.68	33.11	33.60	33.28	1.27%	15,808,230
Jun 16, 2026	32.99	33.20	32.96	33.18	32.87	0.58%	4,860,494
Jun 15, 2026	33.11	33.12	32.90	32.99	32.68	-1.73%	7,533,435
Jun 12, 2026	33.62	33.88	33.44	33.57	33.25	-0.50%	16,663,958
Jun 11, 2026	34.14	34.36	33.62	33.74	33.42	-1.66%	21,482,069
Jun 10, 2026	33.95	34.31	33.72	34.31	33.99	1.60%	16,106,899
Jun 9, 2026	33.46	34.42	33.32	33.77	33.45	0.36%	20,743,922
Jun 8, 2026	33.47	33.71	33.38	33.65	33.33	-0.24%	13,566,980
Jun 5, 2026	33.10	33.81	33.07	33.73	33.41	2.65%	10,450,576
Jun 4, 2026	33.09	33.11	32.81	32.86	32.55	-0.39%	5,077,194
Jun 3, 2026	32.81	33.01	32.79	32.99	32.68	0.70%	6,768,042
Jun 2, 2026	32.86	32.87	32.72	32.76	32.45	-0.12%	4,907,812
Jun 1, 2026	32.93	32.95	32.71	32.80	32.49	-0.24%	10,726,226
May 29, 2026	32.90	32.95	32.81	32.88	32.57	-0.15%	11,545,119
May 28, 2026	33.13	33.17	32.91	32.93	32.62	-0.51%	8,076,582
May 27, 2026	33.09	33.21	33.07	33.10	32.79	-0.03%	6,323,993
May 26, 2026	33.12	33.20	33.03	33.11	32.80	-0.60%	4,790,787
May 22, 2026	33.29	33.37	33.18	33.31	33.00	-0.33%	9,627,858
May 21, 2026	33.60	33.67	33.33	33.42	33.10	-0.21%	11,519,371
May 20, 2026	33.74	33.83	33.46	33.49	33.17	-1.01%	11,929,419
May 19, 2026	33.78	33.93	33.65	33.83	33.51	0.65%	9,483,065
May 18, 2026	33.54	33.83	33.47	33.61	33.29	0.15%	13,451,312
May 15, 2026	33.45	33.62	33.38	33.56	33.24	1.27%	8,000,199
May 14, 2026	33.35	33.36	33.08	33.14	32.83	-0.81%	5,560,363
May 13, 2026	33.58	33.72	33.34	33.41	33.09	-0.54%	5,333,309
May 12, 2026	33.65	33.88	33.56	33.59	33.27	0.18%	6,277,412
May 11, 2026	33.66	33.66	33.46	33.53	33.21	-0.24%	7,348,699
May 8, 2026	33.73	33.74	33.59	33.61	33.29	-0.74%	7,066,124
May 7, 2026	33.71	33.94	33.65	33.86	33.54	0.33%	10,431,266
May 6, 2026	34.02	34.04	33.72	33.75	33.43	-1.37%	8,932,915
May 5, 2026	34.32	34.33	34.17	34.22	33.90	-0.78%	7,692,424
May 4, 2026	34.39	34.64	34.30	34.49	34.16	0.38%	11,692,322
May 1, 2026	34.33	34.37	34.16	34.36	34.04	-0.26%	9,850,271
Apr 30, 2026	34.63	34.83	34.38	34.45	34.12	-0.95%	6,239,890
Apr 29, 2026	34.81	34.93	34.75	34.78	34.45	0.03%	8,703,486
Apr 28, 2026	34.76	34.89	34.70	34.77	34.44	0.52%	6,545,002
Apr 27, 2026	34.70	34.73	34.58	34.59	34.26	-0.17%	4,793,990
Apr 24, 2026	34.80	34.89	34.63	34.65	34.32	-0.72%	8,633,683
Apr 23, 2026	34.85	35.20	34.71	34.90	34.57	0.40%	20,854,061
Apr 22, 2026	34.86	34.91	34.75	34.76	34.43	-0.97%	5,775,250
Apr 21, 2026	34.80	35.18	34.75	35.10	34.77	0.63%	15,329,801
Apr 20, 2026	34.88	35.00	34.82	34.88	34.55	0.23%	12,532,963
Apr 17, 2026	34.99	35.01	34.68	34.80	34.47	-1.14%	18,497,231
Apr 16, 2026	35.23	35.36	35.15	35.20	34.87	-0.26%	11,186,160
Apr 15, 2026	35.53	35.58	35.27	35.29	34.96	-0.79%	7,431,166
Apr 14, 2026	35.91	35.91	35.55	35.57	35.23	-1.17%	8,084,604
Apr 13, 2026	36.46	36.50	35.98	35.99	35.65	-0.99%	8,476,838
Apr 10, 2026	36.24	36.39	36.20	36.35	36.01	0.17%	5,752,357
Apr 9, 2026	36.57	36.63	36.22	36.29	35.95	-0.60%	10,646,806
Apr 8, 2026	36.47	36.75	36.43	36.51	36.17	-2.51%	19,052,780
Apr 7, 2026	37.60	37.91	37.43	37.45	37.10	-	15,257,863
Apr 6, 2026	37.63	37.65	37.42	37.45	37.10	-0.48%	8,976,600
Apr 2, 2026	38.16	38.24	37.50	37.63	37.27	-	16,554,542
Apr 1, 2026	37.71	37.76	37.44	37.63	37.27	-0.79%	21,608,745
Mar 31, 2026	38.61	38.67	37.84	37.93	37.57	-2.82%	24,006,808
Mar 30, 2026	38.55	39.20	38.52	39.03	38.66	0.36%	13,355,896
Mar 27, 2026	38.41	38.96	38.40	38.89	38.52	1.75%	12,654,177
Mar 26, 2026	37.83	38.24	37.67	38.22	37.86	1.78%	13,781,903
Mar 25, 2026	37.44	37.70	37.31	37.55	37.20	-0.51%	13,546,044
Mar 24, 2026	38.04	38.12	37.71	37.92	37.38	0.32%	15,372,656
Mar 23, 2026	37.65	37.88	37.37	37.80	37.27	-1.05%	27,084,470
Mar 20, 2026	37.73	38.41	37.73	38.20	37.66	1.49%	14,988,276
Mar 19, 2026	37.80	37.89	37.46	37.64	37.11	0.29%	20,625,568
Mar 18, 2026	37.16	37.55	37.08	37.53	37.00	1.41%	11,088,658
Mar 17, 2026	36.92	37.04	36.81	37.01	36.49	-0.24%	7,827,315
Mar 16, 2026	37.13	37.21	36.93	37.10	36.58	-1.01%	10,384,502
Mar 13, 2026	37.09	37.53	36.92	37.48	36.95	0.62%	18,656,890
Mar 12, 2026	36.97	37.26	36.94	37.25	36.72	1.58%	16,158,820
Mar 11, 2026	36.61	36.84	36.48	36.67	36.15	0.11%	19,204,029
Mar 10, 2026	36.60	36.76	36.29	36.63	36.11	0.19%	28,947,193
Mar 9, 2026	37.22	37.43	36.47	36.56	36.04	-0.84%	34,760,945
Mar 6, 2026	36.83	37.02	36.68	36.87	36.35	1.35%	22,493,473
Mar 5, 2026	36.35	36.68	36.16	36.38	35.87	0.58%	22,486,319
Mar 4, 2026	36.36	36.47	36.06	36.17	35.66	-0.69%	19,460,391
Mar 3, 2026	36.71	36.98	36.30	36.42	35.91	0.86%	26,361,154
Mar 2, 2026	36.50	36.53	35.98	36.11	35.60	0.03%	18,273,773
Feb 27, 2026	36.26	36.34	36.07	36.10	35.59	0.50%	10,323,394
Feb 26, 2026	35.71	36.17	35.71	35.92	35.41	0.59%	6,506,476
Feb 25, 2026	35.88	35.88	35.69	35.71	35.21	-0.81%	3,795,909
Feb 24, 2026	36.30	36.40	35.96	36.00	35.49	-0.74%	5,201,178
Feb 23, 2026	35.98	36.37	35.87	36.27	35.76	1.03%	6,844,305
Feb 20, 2026	36.27	36.30	35.87	35.90	35.39	-0.66%	15,721,412
Feb 19, 2026	36.19	36.29	36.06	36.14	35.63	0.28%	7,897,763
Feb 18, 2026	36.17	36.23	35.89	36.04	35.53	-0.50%	7,385,390
Feb 17, 2026	36.36	36.60	36.11	36.22	35.71	-0.14%	10,892,235
Feb 13, 2026	36.27	36.50	36.03	36.27	35.76	-0.03%	13,507,499
Feb 12, 2026	35.61	36.32	35.54	36.28	35.77	1.60%	8,527,999
Feb 11, 2026	35.48	35.85	35.45	35.71	35.21	-	7,063,695
Feb 10, 2026	35.56	35.72	35.48	35.71	35.21	0.34%	6,220,431
Feb 9, 2026	35.83	35.89	35.50	35.59	35.09	-0.48%	5,844,517
Feb 6, 2026	36.25	36.29	35.67	35.76	35.26	-1.89%	8,435,589
Feb 5, 2026	36.27	36.54	36.13	36.45	35.94	1.25%	13,607,504
Feb 4, 2026	35.77	36.22	35.72	36.00	35.49	0.50%	17,570,047
Feb 3, 2026	35.46	36.09	35.44	35.82	35.31	0.90%	11,987,283