SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	39.11	39.30	39.11	39.22	39.22	0.10%	7,418,463
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
Jun 11, 2025	40.98	41.31	40.92	41.17	40.75	0.29%	5,484,413
Jun 10, 2025	41.24	41.32	41.03	41.05	40.63	-0.56%	4,881,041
Jun 9, 2025	41.27	41.36	41.17	41.28	40.86	-0.07%	2,436,680
Jun 6, 2025	41.33	41.47	41.19	41.31	40.89	-0.94%	6,306,563
Jun 5, 2025	41.38	41.83	41.29	41.70	41.27	0.51%	7,061,533
Jun 4, 2025	41.41	41.51	41.35	41.49	41.07	0.07%	2,235,937
Jun 3, 2025	41.72	41.76	41.39	41.46	41.04	-0.58%	4,149,526
Jun 2, 2025	42.06	42.24	41.70	41.70	41.27	-0.55%	5,379,800
May 30, 2025	41.97	42.36	41.81	41.93	41.50	0.19%	7,131,835
May 29, 2025	41.63	42.13	41.63	41.85	41.42	-0.38%	6,565,683
May 28, 2025	41.74	42.06	41.65	42.01	41.58	0.57%	2,994,673
May 27, 2025	42.12	42.25	41.75	41.77	41.34	-2.02%	4,450,540
May 23, 2025	42.87	42.89	42.44	42.63	42.19	0.76%	7,399,673
May 22, 2025	42.34	42.43	42.05	42.31	41.88	0.02%	5,905,072
May 21, 2025	41.92	42.39	41.64	42.30	41.87	1.66%	6,113,460
May 20, 2025	41.59	41.84	41.52	41.61	41.18	0.39%	2,304,809
May 19, 2025	41.92	41.93	41.40	41.45	41.03	-0.07%	3,338,108
May 16, 2025	41.70	41.83	41.48	41.48	41.06	-0.60%	3,750,565
May 15, 2025	42.07	42.11	41.69	41.73	41.30	-0.48%	3,079,103
May 14, 2025	41.90	42.07	41.83	41.93	41.50	-0.10%	4,914,539
May 13, 2025	42.21	42.26	41.80	41.97	41.54	-0.66%	6,853,175
May 12, 2025	42.35	42.70	42.24	42.25	41.82	-3.27%	5,446,464
May 9, 2025	43.51	43.80	43.43	43.68	43.23	0.18%	3,890,176
May 8, 2025	43.57	43.84	43.18	43.60	43.15	-0.64%	6,149,555
May 7, 2025	43.96	44.29	43.69	43.88	43.43	-0.41%	5,613,554