SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.35	42.70	42.24	42.25	42.25	-3.27%	5,446,464
May 9, 2025	43.51	43.80	43.43	43.68	43.68	0.18%	3,890,176
May 8, 2025	43.57	43.84	43.18	43.60	43.60	-0.64%	6,149,555
May 7, 2025	43.96	44.29	43.69	43.88	43.88	-0.41%	5,613,554
May 6, 2025	44.13	44.21	43.72	44.06	44.06	0.85%	5,733,449
May 5, 2025	43.76	43.81	43.45	43.69	43.69	0.55%	4,676,983
May 2, 2025	43.59	43.77	43.31	43.45	43.45	-1.36%	5,746,314
May 1, 2025	43.90	44.10	43.61	44.05	44.05	-0.77%	6,157,555
Apr 30, 2025	44.92	45.40	44.21	44.39	44.39	-	7,543,733
Apr 29, 2025	44.80	44.83	44.28	44.39	44.39	-0.54%	4,902,914
Apr 28, 2025	44.60	45.11	44.43	44.63	44.63	-0.07%	4,015,933
Apr 25, 2025	44.98	45.22	44.61	44.66	44.66	-0.67%	6,225,490
Apr 24, 2025	45.79	45.90	44.88	44.96	44.96	-2.09%	6,201,646
Apr 23, 2025	45.45	46.04	45.02	45.92	45.92	-1.56%	13,691,006
Apr 22, 2025	47.26	47.36	46.42	46.65	46.65	-2.39%	6,221,829
Apr 21, 2025	47.21	48.32	47.15	47.79	47.79	2.22%	23,954,898
Apr 17, 2025	46.62	46.95	46.31	46.75	46.75	-	15,787,817
Apr 16, 2025	46.24	47.21	45.95	46.75	46.75	2.25%	7,880,169
Apr 15, 2025	45.55	45.78	45.24	45.72	45.72	0.26%	5,837,107
Apr 14, 2025	45.15	46.03	45.14	45.60	45.60	-0.89%	8,275,869
Apr 11, 2025	46.99	47.25	45.80	46.01	46.01	-1.73%	12,562,633
Apr 10, 2025	46.18	48.06	46.08	46.82	46.82	3.42%	21,696,018
Apr 9, 2025	50.27	50.31	44.97	45.27	45.27	-9.35%	33,348,009
Apr 8, 2025	47.46	50.68	47.18	49.94	49.94	1.57%	23,275,139
Apr 7, 2025	50.65	51.37	47.35	49.17	49.17	0.24%	24,693,641
Apr 4, 2025	47.49	49.08	47.31	49.05	49.05	6.05%	19,683,192
Apr 3, 2025	45.69	46.32	45.45	46.25	46.25	4.78%	10,249,031
Apr 2, 2025	44.90	44.91	43.93	44.14	44.14	-0.63%	6,681,764
Apr 1, 2025	44.71	45.01	44.27	44.42	44.42	-0.31%	7,137,716
Mar 31, 2025	45.32	45.54	44.44	44.56	44.56	-0.58%	7,307,167
Mar 28, 2025	44.07	44.87	44.00	44.82	44.82	2.07%	5,719,158
Mar 27, 2025	43.90	44.08	43.62	43.91	43.91	0.32%	5,862,458
Mar 26, 2025	43.29	43.89	43.21	43.77	43.77	0.44%	6,775,589
Mar 25, 2025	43.59	43.70	43.50	43.58	43.27	-0.21%	2,453,346
Mar 24, 2025	43.92	43.98	43.58	43.67	43.36	-1.71%	6,021,007
Mar 21, 2025	44.82	44.92	44.38	44.43	44.12	0.05%	5,398,692
Mar 20, 2025	44.60	44.66	44.05	44.41	44.10	0.23%	3,938,565
Mar 19, 2025	44.65	44.74	44.00	44.31	44.00	-1.03%	5,270,347
Mar 18, 2025	44.48	44.92	44.47	44.77	44.45	1.06%	9,221,179
Mar 17, 2025	44.64	44.67	44.08	44.30	43.99	-0.72%	8,992,013
Mar 14, 2025	45.18	45.22	44.54	44.62	44.31	-2.00%	6,713,925
Mar 13, 2025	44.98	45.67	44.92	45.53	45.21	1.36%	11,034,007
Mar 12, 2025	44.65	45.34	44.58	44.92	44.60	-0.49%	8,905,489
Mar 11, 2025	44.87	45.46	44.61	45.14	44.82	0.85%	17,112,939
Mar 10, 2025	44.24	45.15	44.09	44.76	44.44	2.66%	13,927,681
Mar 7, 2025	43.98	44.39	43.49	43.60	43.29	-0.48%	15,549,256
Mar 6, 2025	43.63	44.01	43.26	43.81	43.50	1.81%	9,484,960
Mar 5, 2025	43.52	43.79	42.91	43.03	42.73	-1.08%	9,880,583
Mar 4, 2025	43.28	43.83	42.87	43.50	43.19	1.23%	10,469,326
Mar 3, 2025	42.10	43.25	42.01	42.97	42.67	1.73%	9,447,922