SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	38.86	38.89	38.32	38.40	38.40	-1.46%	4,830,772
Aug 21, 2025	38.93	39.08	38.83	38.97	38.97	0.41%	3,727,630
Aug 20, 2025	38.74	39.12	38.72	38.81	38.81	0.28%	3,961,526
Aug 19, 2025	38.50	38.78	38.44	38.70	38.70	0.57%	3,875,824
Aug 18, 2025	38.50	38.55	38.44	38.48	38.48	0.05%	2,085,070
Aug 15, 2025	38.31	38.52	38.30	38.46	38.46	0.31%	3,942,224
Aug 14, 2025	38.47	38.50	38.31	38.34	38.34	-0.03%	2,715,981
Aug 13, 2025	38.34	38.48	38.27	38.35	38.35	-0.29%	3,873,320
Aug 12, 2025	38.74	38.82	38.45	38.46	38.46	-1.08%	5,407,856
Aug 11, 2025	38.78	38.95	38.69	38.88	38.88	0.23%	4,180,209
Aug 8, 2025	38.97	38.99	38.76	38.79	38.79	-0.72%	3,634,773
Aug 7, 2025	38.82	39.26	38.78	39.07	39.07	0.10%	4,269,930
Aug 6, 2025	39.26	39.32	38.99	39.03	39.03	-0.71%	3,533,676
Aug 5, 2025	39.07	39.37	39.03	39.31	39.31	0.51%	3,851,264
Aug 4, 2025	39.46	39.47	39.11	39.11	39.11	-1.49%	3,086,987
Aug 1, 2025	39.42	39.85	39.42	39.70	39.70	1.66%	7,500,160
Jul 31, 2025	38.58	39.12	38.56	39.05	39.05	0.46%	6,735,717
Jul 30, 2025	38.79	39.06	38.69	38.87	38.87	0.13%	4,700,028
Jul 29, 2025	38.63	38.88	38.62	38.82	38.82	0.28%	4,474,992
Jul 28, 2025	38.67	38.80	38.64	38.71	38.71	-	2,775,080
Jul 25, 2025	38.82	38.83	38.67	38.71	38.71	-0.33%	3,462,932
Jul 24, 2025	38.83	38.86	38.73	38.84	38.84	0.03%	4,577,699
Jul 23, 2025	39.00	39.12	38.83	38.83	38.83	-0.84%	8,435,569
Jul 22, 2025	39.15	39.33	39.11	39.16	39.16	-	4,925,316
Jul 21, 2025	39.16	39.19	38.99	39.16	39.16	-0.15%	4,153,418
Jul 18, 2025	39.11	39.30	39.11	39.22	39.22	0.10%	7,434,523
Jul 17, 2025	39.40	39.41	39.14	39.18	39.18	-0.56%	2,782,890
Jul 16, 2025	39.44	39.80	39.37	39.40	39.40	-0.30%	8,293,368
Jul 15, 2025	39.18	39.53	39.16	39.52	39.52	0.43%	4,952,998
Jul 14, 2025	39.46	39.54	39.33	39.35	39.35	-0.15%	4,353,639
Jul 11, 2025	39.47	39.54	39.33	39.41	39.41	0.41%	4,565,539
Jul 10, 2025	39.36	39.43	39.18	39.25	39.25	-0.25%	2,412,149
Jul 9, 2025	39.43	39.56	39.32	39.35	39.35	-0.61%	4,121,524
Jul 8, 2025	39.51	39.63	39.48	39.59	39.59	0.13%	4,112,236
Jul 7, 2025	39.40	39.73	39.35	39.54	39.54	0.74%	5,090,096
Jul 3, 2025	39.44	39.44	39.19	39.25	39.25	-0.71%	2,875,616
Jul 2, 2025	39.73	39.78	39.53	39.53	39.53	-0.45%	3,137,805
Jul 1, 2025	39.79	39.84	39.63	39.71	39.71	0.08%	4,836,882
Jun 30, 2025	39.71	39.86	39.60	39.68	39.68	-0.48%	4,945,307
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