SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.00	40.13	39.77	39.87	39.87	-0.40%	6,524,403
Jun 26, 2025	40.23	40.26	40.01	40.03	40.03	-0.77%	3,834,592
Jun 25, 2025	40.30	40.45	40.26	40.34	40.34	-1.05%	2,493,982
Jun 24, 2025	40.94	41.00	40.71	40.77	40.35	-1.12%	7,021,730
Jun 23, 2025	41.58	41.80	41.20	41.23	40.81	-0.98%	7,172,052
Jun 20, 2025	41.34	41.73	41.26	41.64	41.21	0.34%	4,017,195
Jun 18, 2025	41.44	41.57	41.24	41.50	41.07	0.07%	4,143,715
Jun 17, 2025	41.30	41.53	41.19	41.47	41.05	0.85%	4,896,739
Jun 16, 2025	41.28	41.28	41.00	41.12	40.70	-0.96%	4,857,700
Jun 13, 2025	41.41	41.60	41.17	41.52	41.09	1.19%	6,933,260
Jun 12, 2025	41.28	41.31	41.03	41.03	40.61	-0.34%	4,420,985
Jun 11, 2025	40.98	41.31	40.92	41.17	40.75	0.29%	5,484,413
Jun 10, 2025	41.24	41.32	41.03	41.05	40.63	-0.56%	4,881,041
Jun 9, 2025	41.27	41.36	41.17	41.28	40.86	-0.07%	2,436,680
Jun 6, 2025	41.33	41.47	41.19	41.31	40.89	-0.94%	6,306,563
Jun 5, 2025	41.38	41.83	41.29	41.70	41.27	0.51%	7,061,533
Jun 4, 2025	41.41	41.51	41.35	41.49	41.07	0.07%	2,235,937
Jun 3, 2025	41.72	41.76	41.39	41.46	41.04	-0.58%	4,149,526
Jun 2, 2025	42.06	42.24	41.70	41.70	41.27	-0.55%	5,379,800
May 30, 2025	41.97	42.36	41.81	41.93	41.50	0.19%	7,131,835
May 29, 2025	41.63	42.13	41.63	41.85	41.42	-0.38%	6,565,683
May 28, 2025	41.74	42.06	41.65	42.01	41.58	0.57%	2,994,673
May 27, 2025	42.12	42.25	41.75	41.77	41.34	-2.02%	4,450,540
May 23, 2025	42.87	42.89	42.44	42.63	42.19	0.76%	7,399,673
May 22, 2025	42.34	42.43	42.05	42.31	41.88	0.02%	5,905,072
May 21, 2025	41.92	42.39	41.64	42.30	41.87	1.66%	6,113,460
May 20, 2025	41.59	41.84	41.52	41.61	41.18	0.39%	2,304,809
May 19, 2025	41.92	41.93	41.40	41.45	41.03	-0.07%	3,338,108
May 16, 2025	41.70	41.83	41.48	41.48	41.06	-0.60%	3,750,565
May 15, 2025	42.07	42.11	41.69	41.73	41.30	-0.48%	3,079,103
May 14, 2025	41.90	42.07	41.83	41.93	41.50	-0.10%	4,914,539
May 13, 2025	42.21	42.26	41.80	41.97	41.54	-0.66%	6,853,175
May 12, 2025	42.35	42.70	42.24	42.25	41.82	-3.27%	5,446,464
May 9, 2025	43.51	43.80	43.43	43.68	43.23	0.18%	3,890,176
May 8, 2025	43.57	43.84	43.18	43.60	43.15	-0.64%	6,149,555
May 7, 2025	43.96	44.29	43.69	43.88	43.43	-0.41%	5,613,554
May 6, 2025	44.13	44.21	43.72	44.06	43.61	0.85%	5,733,449
May 5, 2025	43.76	43.81	43.45	43.69	43.24	0.55%	4,676,983
May 2, 2025	43.59	43.77	43.31	43.45	43.00	-1.36%	5,746,314
May 1, 2025	43.90	44.10	43.61	44.05	43.60	-0.77%	6,157,555
Apr 30, 2025	44.92	45.40	44.21	44.39	43.94	-	7,543,733
Apr 29, 2025	44.80	44.83	44.28	44.39	43.94	-0.54%	4,902,914
Apr 28, 2025	44.60	45.11	44.43	44.63	44.17	-0.07%	4,015,933
Apr 25, 2025	44.98	45.22	44.61	44.66	44.20	-0.67%	6,225,490
Apr 24, 2025	45.79	45.90	44.88	44.96	44.50	-2.09%	6,201,646
Apr 23, 2025	45.45	46.04	45.02	45.92	45.45	-1.56%	13,691,006
Apr 22, 2025	47.26	47.36	46.42	46.65	46.17	-2.39%	6,221,829
Apr 21, 2025	47.21	48.32	47.15	47.79	47.30	2.22%	23,954,898
Apr 17, 2025	46.62	46.95	46.31	46.75	46.27	-	15,787,817
Apr 16, 2025	46.24	47.21	45.95	46.75	46.27	2.25%	7,880,169