SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	36.20	36.24	36.13	36.13	-	-0.99%	3,105,731
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
Sep 18, 2025	37.63	37.72	37.46	37.61	37.20	-0.42%	4,453,017
Sep 17, 2025	37.73	38.06	37.63	37.77	37.36	0.11%	6,759,103
Sep 16, 2025	37.63	37.76	37.62	37.73	37.32	0.19%	3,218,005
Sep 15, 2025	37.74	37.75	37.65	37.66	37.25	-0.50%	4,031,791
Sep 12, 2025	37.84	37.88	37.75	37.85	37.43	0.05%	2,353,906
Sep 11, 2025	38.02	38.05	37.78	37.83	37.41	-0.76%	4,652,799
Sep 10, 2025	38.04	38.22	37.99	38.12	37.70	-0.26%	3,370,314
Sep 9, 2025	38.30	38.41	38.19	38.22	37.80	-0.23%	2,275,441
Sep 8, 2025	38.31	38.40	38.25	38.31	37.89	-0.21%	4,215,075
Sep 5, 2025	38.14	38.63	38.10	38.39	37.97	0.31%	4,026,482
Sep 4, 2025	38.54	38.59	38.26	38.27	37.85	-0.83%	2,598,725
Sep 3, 2025	38.64	38.77	38.54	38.59	38.17	-0.46%	5,613,038
Sep 2, 2025	38.94	39.09	38.76	38.77	38.34	0.75%	4,297,002
Aug 29, 2025	38.33	38.59	38.31	38.48	38.06	0.71%	3,587,130
Aug 28, 2025	38.32	38.42	38.19	38.21	37.79	-0.34%	2,914,250
Aug 27, 2025	38.46	38.47	38.30	38.34	37.92	-0.23%	3,139,106
Aug 26, 2025	38.60	38.64	38.40	38.43	38.01	-0.36%	2,760,637
Aug 25, 2025	38.49	38.58	38.41	38.57	38.15	0.44%	2,780,007
Aug 22, 2025	38.86	38.89	38.32	38.40	37.98	-1.46%	4,846,902
Aug 21, 2025	38.93	39.08	38.83	38.97	38.54	0.41%	3,727,630
Aug 20, 2025	38.74	39.12	38.72	38.81	38.38	0.28%	3,961,526
Aug 19, 2025	38.50	38.78	38.44	38.70	38.28	0.57%	3,875,824
Aug 18, 2025	38.50	38.55	38.44	38.48	38.06	0.05%	2,085,070