SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.07	44.87	44.00	44.82	44.82	2.07%	5,705,501
Mar 27, 2025	43.90	44.08	43.62	43.91	43.91	0.32%	5,862,458
Mar 26, 2025	43.29	43.89	43.21	43.77	43.77	0.44%	6,775,589
Mar 25, 2025	43.59	43.70	43.50	43.58	43.27	-0.21%	2,453,346
Mar 24, 2025	43.92	43.98	43.58	43.67	43.36	-1.71%	6,021,007
Mar 21, 2025	44.82	44.92	44.38	44.43	44.12	0.05%	5,398,692
Mar 20, 2025	44.60	44.66	44.05	44.41	44.10	0.23%	3,938,565
Mar 19, 2025	44.65	44.74	44.00	44.31	44.00	-1.03%	5,270,347
Mar 18, 2025	44.48	44.92	44.47	44.77	44.45	1.06%	9,221,179
Mar 17, 2025	44.64	44.67	44.08	44.30	43.99	-0.72%	8,992,013
Mar 14, 2025	45.18	45.22	44.54	44.62	44.31	-2.00%	6,713,925
Mar 13, 2025	44.98	45.67	44.92	45.53	45.21	1.36%	11,034,007
Mar 12, 2025	44.65	45.34	44.58	44.92	44.60	-0.49%	8,905,489
Mar 11, 2025	44.87	45.46	44.61	45.14	44.82	0.85%	17,112,939
Mar 10, 2025	44.24	45.15	44.09	44.76	44.44	2.66%	13,927,681
Mar 7, 2025	43.98	44.39	43.49	43.60	43.29	-0.48%	15,549,256
Mar 6, 2025	43.63	44.01	43.26	43.81	43.50	1.81%	9,484,960
Mar 5, 2025	43.52	43.79	42.91	43.03	42.73	-1.08%	9,880,583
Mar 4, 2025	43.28	43.83	42.87	43.50	43.19	1.23%	10,469,326
Mar 3, 2025	42.10	43.25	42.01	42.97	42.67	1.73%	9,447,922
Feb 28, 2025	42.87	43.09	42.20	42.24	41.94	-1.47%	6,447,570
Feb 27, 2025	42.03	42.90	41.95	42.87	42.57	1.59%	8,804,061
Feb 26, 2025	42.09	42.37	41.83	42.20	41.90	-	5,217,651
Feb 25, 2025	42.00	42.52	41.95	42.20	41.90	0.50%	5,803,076
Feb 24, 2025	41.65	42.03	41.57	41.99	41.69	0.53%	5,682,032
Feb 21, 2025	41.09	41.81	41.09	41.77	41.48	1.78%	4,616,284
Feb 20, 2025	40.97	41.27	40.97	41.04	40.75	0.42%	1,911,932
Feb 19, 2025	41.06	41.10	40.85	40.87	40.58	-0.24%	1,675,387
Feb 18, 2025	41.00	41.16	40.97	40.97	40.68	-0.24%	1,893,896
Feb 14, 2025	41.05	41.12	40.99	41.07	40.78	0.07%	1,812,158
Feb 13, 2025	41.38	41.48	41.02	41.04	40.75	-0.99%	4,660,550
Feb 12, 2025	41.74	41.79	41.38	41.45	41.16	0.31%	4,185,377
Feb 11, 2025	41.51	41.52	41.29	41.32	41.03	-0.07%	1,386,875
Feb 10, 2025	41.40	41.49	41.30	41.35	41.06	-0.65%	3,041,182
Feb 7, 2025	41.19	41.67	41.12	41.62	41.33	1.02%	6,000,218
Feb 6, 2025	41.23	41.46	41.20	41.20	40.91	-0.36%	3,890,435
Feb 5, 2025	41.58	41.74	41.34	41.35	41.06	-0.36%	3,858,432
Feb 4, 2025	41.79	41.81	41.47	41.50	41.21	-0.67%	4,330,297
Feb 3, 2025	42.13	42.28	41.60	41.78	41.49	0.70%	9,188,904
Jan 31, 2025	41.10	41.54	40.94	41.49	41.20	0.58%	6,836,311
Jan 30, 2025	41.31	41.54	41.14	41.25	40.96	-0.51%	4,761,687
Jan 29, 2025	41.33	41.63	41.30	41.46	41.17	0.46%	5,178,094
Jan 28, 2025	41.53	41.76	41.20	41.27	40.98	-0.82%	2,347,617
Jan 27, 2025	41.93	41.93	41.59	41.61	41.32	1.44%	5,782,673
Jan 24, 2025	40.90	41.10	40.84	41.02	40.73	0.34%	1,576,150
Jan 23, 2025	41.15	41.16	40.88	40.88	40.59	-0.54%	2,506,061
Jan 22, 2025	41.12	41.16	41.00	41.10	40.81	-0.56%	2,674,754
Jan 21, 2025	41.48	41.62	41.32	41.33	41.04	-0.84%	3,674,079
Jan 17, 2025	41.73	41.83	41.56	41.68	41.39	-0.93%	4,423,895
Jan 16, 2025	41.89	42.13	41.89	42.07	41.77	0.19%	2,797,399