SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.76	34.89	34.70	34.77	34.77	0.52%	6,515,293
Apr 27, 2026	34.70	34.73	34.58	34.59	34.59	-0.17%	4,731,122
Apr 24, 2026	34.80	34.89	34.63	34.65	34.65	-0.72%	8,606,958
Apr 23, 2026	34.85	35.20	34.71	34.90	34.90	0.40%	20,735,009
Apr 22, 2026	34.86	34.91	34.75	34.76	34.76	-0.97%	5,663,030
Apr 21, 2026	34.80	35.18	34.75	35.10	35.10	0.63%	15,316,763
Apr 20, 2026	34.88	35.00	34.82	34.88	34.88	0.23%	12,471,664
Apr 17, 2026	34.99	35.01	34.68	34.80	34.80	-1.14%	18,381,719
Apr 16, 2026	35.23	35.36	35.15	35.20	35.20	-0.26%	11,130,987
Apr 15, 2026	35.53	35.58	35.27	35.29	35.29	-0.79%	7,373,523
Apr 14, 2026	35.91	35.91	35.55	35.57	35.57	-1.17%	7,685,953
Apr 13, 2026	36.46	36.50	35.98	35.99	35.99	-0.99%	8,391,877
Apr 10, 2026	36.24	36.39	36.20	36.35	36.35	0.17%	5,692,938
Apr 9, 2026	36.57	36.63	36.22	36.29	36.29	-0.60%	10,493,254
Apr 8, 2026	36.47	36.75	36.43	36.51	36.51	-2.51%	19,032,455
Apr 7, 2026	37.60	37.91	37.43	37.45	37.45	-	13,888,752
Apr 6, 2026	37.63	37.65	37.42	37.45	37.45	-0.48%	8,904,454
Apr 2, 2026	38.16	38.24	37.50	37.63	37.63	-	16,502,428
Apr 1, 2026	37.71	37.76	37.44	37.63	37.63	-0.79%	21,514,365
Mar 31, 2026	38.61	38.67	37.84	37.93	37.93	-2.82%	23,890,877
Mar 30, 2026	38.55	39.20	38.52	39.03	39.03	0.36%	13,290,037
Mar 27, 2026	38.41	38.96	38.40	38.89	38.89	1.75%	12,568,504
Mar 26, 2026	37.83	38.24	37.67	38.22	38.22	1.78%	13,688,940
Mar 25, 2026	37.44	37.70	37.31	37.55	37.55	-0.98%	13,546,044
Mar 24, 2026	38.04	38.12	37.71	37.92	37.74	0.32%	15,372,656
Mar 23, 2026	37.65	37.88	37.37	37.80	37.62	-1.05%	27,084,470
Mar 20, 2026	37.73	38.41	37.73	38.20	38.02	1.49%	14,988,276
Mar 19, 2026	37.80	37.89	37.46	37.64	37.46	0.29%	20,625,568
Mar 18, 2026	37.16	37.55	37.08	37.53	37.35	1.41%	11,088,658
Mar 17, 2026	36.92	37.04	36.81	37.01	36.84	-0.24%	7,827,315
Mar 16, 2026	37.13	37.21	36.93	37.10	36.92	-1.01%	10,384,502
Mar 13, 2026	37.09	37.53	36.92	37.48	37.30	0.62%	18,656,890
Mar 12, 2026	36.97	37.26	36.94	37.25	37.07	1.58%	16,158,820
Mar 11, 2026	36.61	36.84	36.48	36.67	36.50	0.11%	19,204,029
Mar 10, 2026	36.60	36.76	36.29	36.63	36.46	0.19%	28,947,193
Mar 9, 2026	37.22	37.43	36.47	36.56	36.39	-0.84%	34,760,945
Mar 6, 2026	36.83	37.02	36.68	36.87	36.70	1.35%	22,493,473
Mar 5, 2026	36.35	36.68	36.16	36.38	36.21	0.58%	22,486,319
Mar 4, 2026	36.36	36.47	36.06	36.17	36.00	-0.69%	19,460,391
Mar 3, 2026	36.71	36.98	36.30	36.42	36.25	0.86%	26,361,154
Mar 2, 2026	36.50	36.53	35.98	36.11	35.94	0.03%	18,273,773
Feb 27, 2026	36.26	36.34	36.07	36.10	35.93	0.50%	10,323,394
Feb 26, 2026	35.71	36.17	35.71	35.92	35.75	0.59%	6,506,476
Feb 25, 2026	35.88	35.88	35.69	35.71	35.54	-0.81%	3,795,909
Feb 24, 2026	36.30	36.40	35.96	36.00	35.83	-0.74%	5,201,178
Feb 23, 2026	35.98	36.37	35.87	36.27	36.10	1.03%	6,844,305
Feb 20, 2026	36.27	36.30	35.87	35.90	35.73	-0.66%	15,721,412
Feb 19, 2026	36.19	36.29	36.06	36.14	35.97	0.28%	7,897,763
Feb 18, 2026	36.17	36.23	35.89	36.04	35.87	-0.50%	7,385,390
Feb 17, 2026	36.36	36.60	36.11	36.22	36.05	-0.14%	10,892,235
Feb 13, 2026	36.27	36.50	36.03	36.27	36.10	-0.03%	13,507,499
Feb 12, 2026	35.61	36.32	35.54	36.28	36.11	1.60%	8,527,999
Feb 11, 2026	35.48	35.85	35.45	35.71	35.54	-	7,063,695
Feb 10, 2026	35.56	35.72	35.48	35.71	35.54	0.34%	6,220,431
Feb 9, 2026	35.83	35.89	35.50	35.59	35.42	-0.48%	5,844,517
Feb 6, 2026	36.25	36.29	35.67	35.76	35.59	-1.89%	8,435,589
Feb 5, 2026	36.27	36.54	36.13	36.45	36.28	1.25%	13,607,504
Feb 4, 2026	35.77	36.22	35.72	36.00	35.83	0.50%	17,570,047
Feb 3, 2026	35.46	36.09	35.44	35.82	35.65	0.90%	11,987,283
Feb 2, 2026	35.81	35.81	35.42	35.50	35.33	-0.50%	6,012,711
Jan 30, 2026	35.67	35.92	35.55	35.68	35.51	0.37%	7,480,537
Jan 29, 2026	35.42	36.02	35.40	35.55	35.38	0.25%	7,575,687
Jan 28, 2026	35.39	35.55	35.34	35.46	35.29	-	5,456,167
Jan 27, 2026	35.53	35.56	35.41	35.46	35.29	-0.39%	3,076,995
Jan 26, 2026	35.71	35.74	35.52	35.60	35.43	-0.48%	3,520,691
Jan 23, 2026	35.83	35.88	35.68	35.77	35.60	0.03%	5,391,878
Jan 22, 2026	35.72	35.87	35.66	35.76	35.59	-0.53%	7,829,604
Jan 21, 2026	36.25	36.34	35.77	35.95	35.78	-1.15%	13,868,509
Jan 20, 2026	36.17	36.41	36.00	36.37	36.20	2.05%	11,036,386
Jan 16, 2026	35.53	35.71	35.50	35.64	35.47	0.17%	4,312,922
Jan 15, 2026	35.46	35.63	35.41	35.58	35.41	-0.22%	5,277,112
Jan 14, 2026	35.64	35.88	35.61	35.66	35.49	0.51%	7,706,915
Jan 13, 2026	35.40	35.61	35.37	35.48	35.31	0.23%	6,580,259
Jan 12, 2026	35.64	35.64	35.36	35.40	35.23	-0.17%	7,585,857
Jan 9, 2026	35.64	35.72	35.40	35.46	35.29	-0.64%	5,197,113
Jan 8, 2026	35.71	35.79	35.62	35.69	35.52	0.06%	7,056,728
Jan 7, 2026	35.53	35.68	35.44	35.67	35.50	0.37%	4,775,084
Jan 6, 2026	35.75	35.75	35.52	35.54	35.37	-0.62%	4,284,120
Jan 5, 2026	35.82	35.83	35.66	35.76	35.59	-0.64%	4,471,259
Jan 2, 2026	35.85	36.17	35.79	35.99	35.82	-0.11%	7,601,909
Dec 31, 2025	35.75	36.04	35.75	36.03	35.86	0.76%	3,953,365
Dec 30, 2025	35.72	35.77	35.67	35.76	35.59	0.17%	2,788,465
Dec 29, 2025	35.72	35.80	35.64	35.70	35.53	0.37%	3,274,092
Dec 26, 2025	35.55	35.63	35.50	35.57	35.40	0.06%	2,308,718
Dec 24, 2025	35.68	35.68	35.52	35.55	35.38	-1.63%	2,391,289
Dec 23, 2025	36.35	36.36	36.13	36.14	35.50	-0.44%	2,643,887
Dec 22, 2025	36.34	36.41	36.27	36.30	35.65	-0.58%	3,128,254
Dec 19, 2025	36.73	36.74	36.49	36.51	35.86	-0.84%	4,785,028
Dec 18, 2025	36.77	36.92	36.59	36.82	36.16	-0.75%	6,129,656
Dec 17, 2025	36.64	37.11	36.62	37.10	36.44	1.12%	7,901,863
Dec 16, 2025	36.68	36.90	36.58	36.69	36.04	0.30%	6,612,292
Dec 15, 2025	36.31	36.66	36.31	36.58	35.93	0.14%	6,046,565
Dec 12, 2025	36.19	36.66	36.16	36.53	35.88	1.14%	7,348,971
Dec 11, 2025	36.33	36.48	36.11	36.12	35.48	-0.22%	5,990,374
Dec 10, 2025	36.45	36.53	36.12	36.20	35.55	-0.60%	6,826,930
Dec 9, 2025	36.42	36.44	36.30	36.42	35.77	0.08%	4,288,138
Dec 8, 2025	36.22	36.50	36.22	36.39	35.74	0.30%	4,763,360
Dec 5, 2025	36.28	36.33	36.13	36.28	35.63	-0.11%	3,987,949
Dec 4, 2025	36.27	36.48	36.27	36.32	35.67	-0.08%	4,217,371
Dec 3, 2025	36.52	36.56	36.29	36.35	35.70	-0.27%	3,842,877