SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	35.39	35.55	35.34	35.46	35.46	-	5,422,200
Jan 27, 2026	35.53	35.56	35.41	35.46	35.46	-0.39%	3,060,059
Jan 26, 2026	35.71	35.74	35.52	35.60	35.60	-0.48%	3,514,516
Jan 23, 2026	35.83	35.88	35.68	35.77	35.77	0.03%	5,374,910
Jan 22, 2026	35.72	35.87	35.66	35.76	35.76	-0.53%	7,747,163
Jan 21, 2026	36.25	36.34	35.77	35.95	35.95	-1.15%	13,787,141
Jan 20, 2026	36.17	36.41	36.00	36.37	36.37	2.05%	10,978,193
Jan 16, 2026	35.53	35.71	35.50	35.64	35.64	0.17%	4,310,496
Jan 15, 2026	35.46	35.63	35.41	35.58	35.58	-0.22%	5,267,495
Jan 14, 2026	35.64	35.88	35.61	35.66	35.66	0.51%	7,677,280
Jan 13, 2026	35.40	35.61	35.37	35.48	35.48	0.23%	6,572,398
Jan 12, 2026	35.64	35.64	35.36	35.40	35.40	-0.17%	7,549,276
Jan 9, 2026	35.64	35.72	35.40	35.46	35.46	-0.64%	5,162,551
Jan 8, 2026	35.71	35.79	35.62	35.69	35.69	0.06%	7,056,119
Jan 7, 2026	35.53	35.68	35.44	35.67	35.67	0.37%	4,765,834
Jan 6, 2026	35.75	35.75	35.52	35.54	35.54	-0.62%	4,187,271
Jan 5, 2026	35.82	35.83	35.66	35.76	35.76	-0.64%	4,469,960
Jan 2, 2026	35.85	36.17	35.79	35.99	35.99	-0.11%	7,601,431
Dec 31, 2025	35.75	36.04	35.75	36.03	36.03	0.76%	3,942,299
Dec 30, 2025	35.72	35.77	35.67	35.76	35.76	0.17%	2,784,372
Dec 29, 2025	35.72	35.80	35.64	35.70	35.70	0.37%	3,269,857
Dec 26, 2025	35.55	35.63	35.50	35.57	35.57	0.06%	2,307,258
Dec 24, 2025	35.68	35.68	35.52	35.55	35.55	-1.63%	2,391,289
Dec 23, 2025	36.35	36.36	36.13	36.14	35.66	-0.44%	2,643,887
Dec 22, 2025	36.34	36.41	36.27	36.30	35.82	-0.58%	3,128,254
Dec 19, 2025	36.73	36.74	36.49	36.51	36.03	-0.84%	4,785,028
Dec 18, 2025	36.77	36.92	36.59	36.82	36.33	-0.75%	6,129,656
Dec 17, 2025	36.64	37.11	36.62	37.10	36.61	1.12%	7,901,863
Dec 16, 2025	36.68	36.90	36.58	36.69	36.21	0.30%	6,612,292
Dec 15, 2025	36.31	36.66	36.31	36.58	36.10	0.14%	6,046,565
Dec 12, 2025	36.19	36.66	36.16	36.53	36.05	1.14%	7,348,971
Dec 11, 2025	36.33	36.48	36.11	36.12	35.64	-0.22%	5,990,374
Dec 10, 2025	36.45	36.53	36.12	36.20	35.72	-0.60%	6,826,930
Dec 9, 2025	36.42	36.44	36.30	36.42	35.94	0.08%	4,288,138
Dec 8, 2025	36.22	36.50	36.22	36.39	35.91	0.30%	4,763,360
Dec 5, 2025	36.28	36.33	36.13	36.28	35.80	-0.11%	3,987,949
Dec 4, 2025	36.27	36.48	36.27	36.32	35.84	-0.08%	4,217,371
Dec 3, 2025	36.52	36.56	36.29	36.35	35.87	-0.27%	3,842,877
Dec 2, 2025	36.43	36.58	36.33	36.45	35.97	-0.16%	6,263,098
Dec 1, 2025	36.59	36.60	36.37	36.51	36.03	0.44%	4,275,218
Nov 28, 2025	36.48	36.49	36.33	36.35	35.87	-0.47%	1,909,906
Nov 26, 2025	36.63	36.68	36.41	36.52	36.04	-0.65%	6,210,479
Nov 25, 2025	37.11	37.35	36.69	36.76	36.28	-0.89%	8,598,778
Nov 24, 2025	37.43	37.50	37.03	37.09	36.60	-1.49%	7,598,935
Nov 21, 2025	37.88	38.12	37.33	37.65	37.15	-0.95%	16,442,579
Nov 20, 2025	36.84	38.05	36.70	38.01	37.51	1.55%	17,416,973
Nov 19, 2025	37.53	37.65	37.17	37.43	36.94	-0.35%	6,372,784
Nov 18, 2025	37.44	37.81	37.29	37.56	37.06	0.83%	12,460,067
Nov 17, 2025	37.03	37.44	36.81	37.25	36.76	0.98%	8,357,233
Nov 14, 2025	37.24	37.37	36.69	36.89	36.40	0.05%	13,273,806