SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.48	36.49	36.33	36.35	36.35	-0.47%	1,900,198
Nov 26, 2025	36.63	36.68	36.41	36.52	36.52	-0.65%	6,166,868
Nov 25, 2025	37.11	37.35	36.69	36.76	36.76	-0.89%	8,591,257
Nov 24, 2025	37.43	37.50	37.03	37.09	37.09	-1.49%	7,551,078
Nov 21, 2025	37.88	38.12	37.33	37.65	37.65	-0.95%	16,428,436
Nov 20, 2025	36.84	38.05	36.70	38.01	38.01	1.55%	17,240,619
Nov 19, 2025	37.53	37.65	37.17	37.43	37.43	-0.35%	6,372,784
Nov 18, 2025	37.44	37.81	37.29	37.56	37.56	0.83%	12,460,067
Nov 17, 2025	37.03	37.44	36.81	37.25	37.25	0.98%	8,357,233
Nov 14, 2025	37.24	37.37	36.69	36.89	36.89	0.05%	13,273,806
Nov 13, 2025	36.42	36.95	36.41	36.87	36.87	1.65%	8,165,053
Nov 12, 2025	36.18	36.39	36.17	36.27	36.27	-0.06%	6,945,049
Nov 11, 2025	36.44	36.50	36.24	36.29	36.29	-0.19%	5,890,448
Nov 10, 2025	36.58	36.70	36.31	36.36	36.36	-1.54%	8,755,227
Nov 7, 2025	37.09	37.46	36.92	36.93	36.93	-	10,971,798
Nov 6, 2025	36.60	37.02	36.55	36.93	36.93	1.09%	10,913,315
Nov 5, 2025	36.68	36.72	36.35	36.53	36.53	-0.30%	6,907,223
Nov 4, 2025	36.61	36.69	36.40	36.64	36.64	1.16%	9,538,237
Nov 3, 2025	36.08	36.40	36.08	36.22	36.22	-0.14%	8,650,178
Oct 31, 2025	36.12	36.43	36.11	36.27	36.27	-0.25%	11,310,770
Oct 30, 2025	36.16	36.37	36.06	36.36	36.36	1.06%	7,420,157
Oct 29, 2025	35.91	36.21	35.85	35.98	35.98	-0.03%	8,629,307
Oct 28, 2025	35.99	36.10	35.89	35.99	35.99	-0.19%	6,332,201
Oct 27, 2025	36.20	36.24	36.05	36.06	36.06	-1.18%	4,483,112
Oct 24, 2025	36.54	36.58	36.43	36.49	36.49	-0.79%	5,650,840
Oct 23, 2025	36.97	36.98	36.72	36.78	36.78	-0.54%	6,194,608
Oct 22, 2025	36.75	37.23	36.75	36.98	36.98	0.54%	9,099,387
Oct 21, 2025	36.77	36.85	36.69	36.78	36.78	0.03%	4,574,964
Oct 20, 2025	37.00	37.00	36.72	36.77	36.77	-1.05%	7,690,496
Oct 17, 2025	37.43	37.50	37.08	37.16	37.16	-0.51%	6,699,501
Oct 16, 2025	37.00	37.54	36.89	37.35	37.35	0.70%	8,712,430
Oct 15, 2025	36.98	37.43	36.80	37.09	37.09	-0.38%	7,778,242
Oct 14, 2025	37.53	37.74	37.05	37.23	37.23	0.13%	8,941,507
Oct 13, 2025	37.32	37.38	37.10	37.18	37.18	-1.51%	7,635,034
Oct 10, 2025	36.72	37.78	36.62	37.75	37.75	2.72%	19,931,646
Oct 9, 2025	36.61	36.85	36.59	36.75	36.75	0.33%	7,140,405
Oct 8, 2025	36.80	36.84	36.63	36.63	36.63	-0.57%	4,051,113
Oct 7, 2025	36.65	36.93	36.63	36.84	36.84	0.41%	6,166,288
Oct 6, 2025	36.70	36.82	36.65	36.69	36.69	-0.38%	4,380,602
Oct 3, 2025	36.78	36.88	36.63	36.83	36.83	0.08%	7,590,304
Oct 2, 2025	36.73	36.94	36.73	36.80	36.80	-0.05%	9,601,674
Oct 1, 2025	37.13	37.14	36.78	36.82	36.82	-0.38%	9,482,179
Sep 30, 2025	37.14	37.21	36.93	36.96	36.96	-0.38%	6,157,574
Sep 29, 2025	37.05	37.19	37.00	37.10	37.10	-0.24%	6,288,799
Sep 26, 2025	37.32	37.41	37.16	37.19	37.19	-0.53%	4,467,527
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