SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.32	37.41	37.16	37.19	37.19	-0.53%	4,466,630
Sep 25, 2025	37.37	37.58	37.30	37.39	37.39	0.51%	5,379,124
Sep 24, 2025	37.01	37.28	37.00	37.20	37.20	-0.75%	3,858,612
Sep 23, 2025	37.28	37.55	37.26	37.48	37.07	0.54%	4,689,835
Sep 22, 2025	37.53	37.53	37.25	37.28	36.87	-0.45%	2,876,085
Sep 19, 2025	37.52	37.64	37.39	37.45	37.04	-0.43%	3,562,571
Sep 18, 2025	37.63	37.72	37.46	37.61	37.20	-0.42%	4,453,017
Sep 17, 2025	37.73	38.06	37.63	37.77	37.36	0.11%	6,759,103
Sep 16, 2025	37.63	37.76	37.62	37.73	37.32	0.19%	3,218,005
Sep 15, 2025	37.74	37.75	37.65	37.66	37.25	-0.50%	4,031,791
Sep 12, 2025	37.84	37.88	37.75	37.85	37.43	0.05%	2,353,906
Sep 11, 2025	38.02	38.05	37.78	37.83	37.41	-0.76%	4,652,799
Sep 10, 2025	38.04	38.22	37.99	38.12	37.70	-0.26%	3,370,314
Sep 9, 2025	38.30	38.41	38.19	38.22	37.80	-0.23%	2,275,441
Sep 8, 2025	38.31	38.40	38.25	38.31	37.89	-0.21%	4,215,075
Sep 5, 2025	38.14	38.63	38.10	38.39	37.97	0.31%	4,026,482
Sep 4, 2025	38.54	38.59	38.26	38.27	37.85	-0.83%	2,598,725
Sep 3, 2025	38.64	38.77	38.54	38.59	38.17	-0.46%	5,613,038
Sep 2, 2025	38.94	39.09	38.76	38.77	38.34	0.75%	4,297,002
Aug 29, 2025	38.33	38.59	38.31	38.48	38.06	0.71%	3,587,130
Aug 28, 2025	38.32	38.42	38.19	38.21	37.79	-0.34%	2,914,250
Aug 27, 2025	38.46	38.47	38.30	38.34	37.92	-0.23%	3,139,106
Aug 26, 2025	38.60	38.64	38.40	38.43	38.01	-0.36%	2,760,637
Aug 25, 2025	38.49	38.58	38.41	38.57	38.15	0.44%	2,780,007
Aug 22, 2025	38.86	38.89	38.32	38.40	37.98	-1.46%	4,846,902
Aug 21, 2025	38.93	39.08	38.83	38.97	38.54	0.41%	3,727,630
Aug 20, 2025	38.74	39.12	38.72	38.81	38.38	0.28%	3,961,526
Aug 19, 2025	38.50	38.78	38.44	38.70	38.28	0.57%	3,875,824
Aug 18, 2025	38.50	38.55	38.44	38.48	38.06	0.05%	2,085,070
Aug 15, 2025	38.31	38.52	38.30	38.46	38.04	0.31%	3,942,224
Aug 14, 2025	38.47	38.50	38.31	38.34	37.92	-0.03%	2,715,981
Aug 13, 2025	38.34	38.48	38.27	38.35	37.93	-0.29%	3,873,320
Aug 12, 2025	38.74	38.82	38.45	38.46	38.04	-1.08%	5,407,856
Aug 11, 2025	38.78	38.95	38.69	38.88	38.45	0.23%	4,180,209
Aug 8, 2025	38.97	38.99	38.76	38.79	38.36	-0.72%	3,634,773
Aug 7, 2025	38.82	39.26	38.78	39.07	38.64	0.10%	4,269,930
Aug 6, 2025	39.26	39.32	38.99	39.03	38.60	-0.71%	3,533,676
Aug 5, 2025	39.07	39.37	39.03	39.31	38.88	0.51%	3,851,264
Aug 4, 2025	39.46	39.47	39.11	39.11	38.68	-1.49%	3,086,987
Aug 1, 2025	39.42	39.85	39.42	39.70	39.26	1.66%	7,500,160
Jul 31, 2025	38.58	39.12	38.56	39.05	38.62	0.46%	6,735,717
Jul 30, 2025	38.79	39.06	38.69	38.87	38.44	0.13%	4,700,028
Jul 29, 2025	38.63	38.88	38.62	38.82	38.39	0.28%	4,474,992
Jul 28, 2025	38.67	38.80	38.64	38.71	38.29	-	2,775,080
Jul 25, 2025	38.82	38.83	38.67	38.71	38.29	-0.33%	3,462,932
Jul 24, 2025	38.83	38.86	38.73	38.84	38.41	0.03%	4,577,699
Jul 23, 2025	39.00	39.12	38.83	38.83	38.40	-0.84%	8,435,569
Jul 22, 2025	39.15	39.33	39.11	39.16	38.73	-	4,925,316
Jul 21, 2025	39.16	39.19	38.99	39.16	38.73	-0.15%	4,153,418
Jul 18, 2025	39.11	39.30	39.11	39.22	38.79	0.10%	7,434,523