SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	41.73	41.83	41.56	41.68	41.68	-0.93%	4,423,895
Jan 16, 2025	41.89	42.13	41.89	42.07	42.07	0.19%	2,797,399
Jan 15, 2025	42.17	42.25	41.90	41.99	41.99	-1.80%	4,806,332
Jan 14, 2025	42.59	43.03	42.55	42.76	42.76	-0.09%	4,812,308
Jan 13, 2025	43.22	43.25	42.79	42.80	42.80	-0.14%	5,786,546
Jan 10, 2025	42.47	42.99	42.47	42.86	42.86	1.56%	9,262,517
Jan 8, 2025	42.25	42.49	42.10	42.20	42.20	-0.05%	5,591,721
Jan 7, 2025	41.62	42.36	41.60	42.22	42.22	1.10%	5,757,268
Jan 6, 2025	41.68	41.87	41.44	41.76	41.76	-0.57%	4,424,592
Jan 3, 2025	42.30	42.39	41.94	42.00	42.00	-1.18%	4,012,375
Jan 2, 2025	42.14	42.79	42.02	42.50	42.50	0.28%	7,720,273
Dec 31, 2024	42.11	42.50	42.06	42.38	42.38	0.43%	5,411,974
Dec 30, 2024	42.23	42.47	41.96	42.20	42.20	1.17%	4,033,814
Dec 27, 2024	41.55	42.01	41.53	41.71	41.71	1.12%	4,394,832
Dec 26, 2024	41.38	41.48	41.17	41.25	41.25	-	2,928,891
Dec 24, 2024	41.61	41.66	41.25	41.25	41.25	-1.06%	1,315,251
Dec 23, 2024	41.96	42.19	41.65	41.69	41.69	-2.25%	3,666,679
Dec 20, 2024	43.33	43.39	42.30	42.65	41.94	-1.11%	6,752,103
Dec 19, 2024	42.74	43.14	42.62	43.13	42.41	0.07%	5,104,170
Dec 18, 2024	41.88	43.13	41.71	43.10	42.38	3.01%	6,145,990
Dec 17, 2024	41.85	41.94	41.77	41.84	41.15	0.46%	3,055,096
Dec 16, 2024	41.71	41.77	41.59	41.65	40.96	-0.41%	2,071,610
Dec 13, 2024	41.68	41.93	41.63	41.82	41.13	0.10%	2,390,887
Dec 12, 2024	41.63	41.79	41.60	41.78	41.09	0.55%	2,643,382
Dec 11, 2024	41.69	41.70	41.49	41.55	40.86	-0.79%	2,298,531
Dec 10, 2024	41.71	41.92	41.68	41.88	41.19	0.31%	2,135,081
Dec 9, 2024	41.53	41.78	41.53	41.75	41.06	0.58%	2,239,876
Dec 6, 2024	41.54	41.57	41.44	41.51	40.82	-0.14%	4,081,162
Dec 5, 2024	41.50	41.59	41.44	41.57	40.88	0.17%	2,769,177
Dec 4, 2024	41.63	41.68	41.48	41.50	40.81	-0.60%	4,330,093
Dec 3, 2024	41.77	41.85	41.72	41.75	41.06	-	4,009,313
Dec 2, 2024	41.79	41.83	41.70	41.75	41.06	-0.17%	5,247,213
Nov 29, 2024	42.02	42.02	41.75	41.82	41.13	-0.55%	1,289,456
Nov 27, 2024	41.93	42.15	41.90	42.05	41.35	0.36%	4,587,205
Nov 26, 2024	42.02	42.08	41.85	41.90	41.20	-0.50%	2,508,497
Nov 25, 2024	41.96	42.27	41.88	42.11	41.41	-0.31%	4,481,033
Nov 22, 2024	42.36	42.40	42.20	42.24	41.54	-0.26%	3,247,248
Nov 21, 2024	42.37	42.79	42.24	42.35	41.65	-0.52%	5,990,104
Nov 20, 2024	42.57	42.98	42.55	42.57	41.86	-	3,863,751
Nov 19, 2024	42.97	43.02	42.51	42.57	41.86	-0.35%	3,117,557
Nov 18, 2024	42.85	42.92	42.62	42.72	42.01	-0.40%	2,993,372
Nov 15, 2024	42.60	43.00	42.57	42.89	42.18	1.37%	4,365,158
Nov 14, 2024	42.03	42.35	41.99	42.31	41.61	0.67%	6,403,085
Nov 13, 2024	42.01	42.19	41.88	42.03	41.33	-0.02%	5,176,135
Nov 12, 2024	41.92	42.22	41.87	42.04	41.34	0.33%	9,293,312
Nov 11, 2024	41.83	42.02	41.80	41.90	41.20	-0.10%	7,413,762
Nov 8, 2024	42.08	42.08	41.84	41.94	41.24	-0.36%	8,923,399
Nov 7, 2024	42.25	42.26	42.01	42.09	41.39	-0.73%	5,201,040
Nov 6, 2024	42.52	42.82	42.32	42.40	41.70	-2.48%	9,928,779
Nov 5, 2024	43.92	43.92	43.48	43.48	42.76	-1.18%	6,331,818
Nov 4, 2024	43.92	44.16	43.80	44.00	43.27	0.18%	6,530,828
Nov 1, 2024	43.88	43.92	43.52	43.92	43.19	-0.27%	10,715,178
Oct 31, 2024	43.52	44.04	43.52	44.04	43.31	1.94%	7,708,429
Oct 30, 2024	43.08	43.24	42.92	43.20	42.48	0.28%	6,314,788
Oct 29, 2024	43.16	43.32	42.96	43.08	42.37	-0.09%	5,123,573
Oct 28, 2024	42.96	43.12	42.96	43.12	42.40	-0.28%	4,418,993
Oct 25, 2024	43.00	43.30	42.80	43.24	42.52	0.09%	8,074,964
Oct 24, 2024	43.12	43.40	43.08	43.20	42.48	-0.18%	5,511,448
Oct 23, 2024	43.00	43.52	43.00	43.28	42.56	0.93%	6,261,249
Oct 22, 2024	43.00	43.08	42.76	42.88	42.17	0.09%	5,918,489
Oct 21, 2024	42.80	43.04	42.72	42.84	42.13	0.28%	4,714,482
Oct 18, 2024	42.76	42.92	42.68	42.72	42.01	-0.37%	3,327,965
Oct 17, 2024	42.60	42.92	42.60	42.88	42.17	-	7,595,858
Oct 16, 2024	43.04	43.12	42.84	42.88	42.17	-0.46%	4,908,735
Oct 15, 2024	42.68	43.15	42.68	43.08	42.37	0.84%	6,768,515
Oct 14, 2024	42.92	42.96	42.64	42.72	42.01	-0.84%	5,927,141
Oct 11, 2024	43.32	43.36	43.00	43.08	42.37	-0.46%	5,292,411
Oct 10, 2024	43.28	43.40	43.16	43.28	42.56	0.19%	5,938,420
Oct 9, 2024	43.48	43.56	43.16	43.20	42.48	-0.64%	5,442,145
Oct 8, 2024	43.68	43.76	43.44	43.48	42.76	-1.00%	4,134,851
Oct 7, 2024	43.60	44.00	43.56	43.92	43.19	0.92%	6,377,375
Oct 4, 2024	43.52	43.88	43.44	43.52	42.80	-0.73%	7,048,506
Oct 3, 2024	43.88	44.04	43.68	43.84	43.11	0.09%	8,224,514
Oct 2, 2024	43.84	44.04	43.68	43.80	43.07	-	8,710,098
Oct 1, 2024	43.40	44.00	43.40	43.80	43.07	0.92%	18,683,981
Sep 30, 2024	43.64	43.84	43.32	43.40	42.68	-0.37%	7,888,253
Sep 27, 2024	43.40	43.64	43.32	43.56	42.84	0.18%	6,268,971
Sep 26, 2024	43.28	43.64	43.24	43.48	42.76	-0.37%	7,732,732
Sep 25, 2024	43.52	43.72	43.48	43.64	42.92	-1.00%	5,206,714
Sep 24, 2024	44.12	44.36	44.08	44.08	42.80	-0.27%	6,738,679
Sep 23, 2024	44.20	44.32	44.12	44.20	42.91	-0.27%	5,736,697
Sep 20, 2024	44.28	44.52	44.20	44.32	43.03	0.36%	7,156,222
Sep 19, 2024	44.16	44.40	44.00	44.16	42.87	-1.78%	10,944,837
Sep 18, 2024	44.72	45.00	44.35	44.96	43.65	0.36%	15,978,254
Sep 17, 2024	44.64	44.96	44.48	44.80	43.50	-	8,897,722
Sep 16, 2024	44.84	45.04	44.76	44.80	43.50	-0.18%	9,775,451
Sep 13, 2024	45.04	45.04	44.76	44.88	43.57	-0.44%	5,503,057
Sep 12, 2024	45.36	45.56	45.00	45.08	43.77	-0.70%	10,488,513
Sep 11, 2024	45.92	46.64	45.32	45.40	44.08	-1.05%	15,471,798
Sep 10, 2024	45.88	46.32	45.84	45.88	44.54	-0.43%	9,719,094
Sep 9, 2024	46.24	46.40	45.92	46.08	44.74	-1.12%	10,183,017
Sep 6, 2024	45.80	46.64	45.64	46.60	45.24	1.75%	13,854,458
Sep 5, 2024	45.68	45.96	45.40	45.80	44.47	0.44%	10,894,348
Sep 4, 2024	45.72	45.76	45.32	45.60	44.27	0.09%	8,459,450
Sep 3, 2024	44.88	45.75	44.84	45.56	44.23	2.15%	8,346,943
Aug 30, 2024	44.84	45.12	44.56	44.60	43.30	-0.80%	5,908,286
Aug 29, 2024	44.80	45.08	44.56	44.96	43.65	-0.09%	7,858,538
Aug 28, 2024	44.72	45.24	44.70	45.00	43.69	0.72%	6,548,616
Aug 27, 2024	44.84	44.96	44.64	44.68	43.38	-0.27%	5,025,557
Aug 26, 2024	44.56	44.88	44.48	44.80	43.50	0.45%	5,413,312