SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.60	36.76	36.37	36.42	-	-0.38%	11,088,593
Mar 9, 2026	37.22	37.43	36.47	36.56	36.56	-0.84%	34,526,429
Mar 6, 2026	36.83	37.02	36.68	36.87	36.87	1.35%	22,382,402
Mar 5, 2026	36.35	36.68	36.16	36.38	36.38	0.58%	22,403,785
Mar 4, 2026	36.36	36.47	36.06	36.17	36.17	-0.69%	19,344,407
Mar 3, 2026	36.71	36.98	36.30	36.42	36.42	0.86%	26,271,636
Mar 2, 2026	36.50	36.53	35.98	36.11	36.11	0.03%	18,212,242
Feb 27, 2026	36.26	36.34	36.07	36.10	36.10	0.50%	10,268,008
Feb 26, 2026	35.71	36.17	35.71	35.92	35.92	0.59%	6,471,919
Feb 25, 2026	35.88	35.88	35.69	35.71	35.71	-0.81%	3,764,694
Feb 24, 2026	36.30	36.40	35.96	36.00	36.00	-0.74%	5,177,406
Feb 23, 2026	35.98	36.37	35.87	36.27	36.27	1.03%	6,827,181
Feb 20, 2026	36.27	36.30	35.87	35.90	35.90	-0.66%	15,713,393
Feb 19, 2026	36.19	36.29	36.06	36.14	36.14	0.28%	7,881,585
Feb 18, 2026	36.17	36.23	35.89	36.04	36.04	-0.50%	7,373,441
Feb 17, 2026	36.36	36.60	36.11	36.22	36.22	-0.14%	10,847,391
Feb 13, 2026	36.27	36.50	36.03	36.27	36.27	-0.03%	13,457,159
Feb 12, 2026	35.61	36.32	35.54	36.28	36.28	1.60%	8,506,915
Feb 11, 2026	35.48	35.85	35.45	35.71	35.71	-	7,054,239
Feb 10, 2026	35.56	35.72	35.48	35.71	35.71	0.34%	6,187,009
Feb 9, 2026	35.83	35.89	35.50	35.59	35.59	-0.48%	5,819,238
Feb 6, 2026	36.25	36.29	35.67	35.76	35.76	-1.89%	8,434,226
Feb 5, 2026	36.27	36.54	36.13	36.45	36.45	1.25%	13,509,773
Feb 4, 2026	35.77	36.22	35.72	36.00	36.00	0.50%	17,513,741
Feb 3, 2026	35.46	36.09	35.44	35.82	35.82	0.90%	11,980,812
Feb 2, 2026	35.81	35.81	35.42	35.50	35.50	-0.50%	5,982,169
Jan 30, 2026	35.67	35.92	35.55	35.68	35.68	0.37%	7,476,719
Jan 29, 2026	35.42	36.02	35.40	35.55	35.55	0.25%	7,531,001
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