SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	10.78	10.85	10.77	10.80	10.80	-0.18%	22,045,794
Oct 23, 2024	10.75	10.88	10.75	10.82	10.82	0.93%	25,044,999
Oct 22, 2024	10.75	10.77	10.69	10.72	10.72	0.09%	23,673,957
Oct 21, 2024	10.70	10.76	10.68	10.71	10.71	0.28%	18,857,931
Oct 18, 2024	10.69	10.73	10.67	10.68	10.68	-0.37%	13,311,860
Oct 17, 2024	10.65	10.73	10.65	10.72	10.72	-	30,383,432
Oct 16, 2024	10.76	10.78	10.71	10.72	10.72	-0.46%	19,634,940
Oct 15, 2024	10.67	10.79	10.67	10.77	10.77	0.84%	27,074,063
Oct 14, 2024	10.73	10.74	10.66	10.68	10.68	-0.84%	23,708,564
Oct 11, 2024	10.83	10.84	10.75	10.77	10.77	-0.46%	21,169,645
Oct 10, 2024	10.82	10.85	10.79	10.82	10.82	0.19%	23,753,681
Oct 9, 2024	10.87	10.89	10.79	10.80	10.80	-0.64%	21,768,581
Oct 8, 2024	10.92	10.94	10.86	10.87	10.87	-1.00%	16,539,405
Oct 7, 2024	10.90	11.00	10.89	10.98	10.98	0.92%	25,509,501
Oct 4, 2024	10.88	10.97	10.86	10.88	10.88	-0.73%	28,194,024
Oct 3, 2024	10.97	11.01	10.92	10.96	10.96	0.09%	32,898,058
Oct 2, 2024	10.96	11.01	10.92	10.95	10.95	-	34,840,395
Oct 1, 2024	10.85	11.00	10.85	10.95	10.95	0.92%	74,735,926
Sep 30, 2024	10.91	10.96	10.83	10.85	10.85	-0.37%	31,553,014
Sep 27, 2024	10.85	10.91	10.83	10.89	10.89	0.18%	25,075,886
Sep 26, 2024	10.82	10.91	10.81	10.87	10.87	-0.37%	30,930,928
Sep 25, 2024	10.88	10.93	10.87	10.91	10.91	-1.00%	20,826,858
Sep 24, 2024	11.03	11.09	11.02	11.02	10.88	-0.27%	26,954,718
Sep 23, 2024	11.05	11.08	11.03	11.05	10.91	-0.27%	22,946,790
Sep 20, 2024	11.07	11.13	11.05	11.08	10.94	0.36%	28,624,890
Sep 19, 2024	11.04	11.10	11.00	11.04	10.90	-1.78%	43,779,351
Sep 18, 2024	11.18	11.25	11.09	11.24	11.10	0.36%	63,913,019
Sep 17, 2024	11.16	11.24	11.12	11.20	11.06	-	35,590,891
Sep 16, 2024	11.21	11.26	11.19	11.20	11.06	-0.18%	39,101,805
Sep 13, 2024	11.26	11.26	11.19	11.22	11.08	-0.44%	22,012,228
Sep 12, 2024	11.34	11.39	11.25	11.27	11.13	-0.70%	41,954,054
Sep 11, 2024	11.48	11.66	11.33	11.35	11.21	-1.05%	61,887,194
Sep 10, 2024	11.47	11.58	11.46	11.47	11.32	-0.43%	38,876,378
Sep 9, 2024	11.56	11.60	11.48	11.52	11.37	-1.12%	40,732,069
Sep 6, 2024	11.45	11.66	11.41	11.65	11.50	1.75%	55,417,832
Sep 5, 2024	11.42	11.49	11.35	11.45	11.30	0.44%	43,577,392
Sep 4, 2024	11.43	11.44	11.33	11.40	11.26	0.09%	33,837,803
Sep 3, 2024	11.22	11.44	11.21	11.39	11.25	2.15%	33,387,772
Aug 30, 2024	11.21	11.28	11.14	11.15	11.01	-0.80%	23,633,146
Aug 29, 2024	11.20	11.27	11.14	11.24	11.10	-0.09%	31,434,152
Aug 28, 2024	11.18	11.31	11.17	11.25	11.11	0.72%	26,194,467
Aug 27, 2024	11.21	11.24	11.16	11.17	11.03	-0.27%	20,102,229
Aug 26, 2024	11.14	11.22	11.12	11.20	11.06	0.45%	21,653,249
Aug 23, 2024	11.21	11.26	11.14	11.15	11.01	-1.06%	29,498,038
Aug 22, 2024	11.14	11.30	11.13	11.27	11.13	0.90%	35,603,038
Aug 21, 2024	11.19	11.23	11.15	11.17	11.03	-0.45%	33,819,289
Aug 20, 2024	11.20	11.24	11.17	11.22	11.08	0.27%	16,367,075
Aug 19, 2024	11.29	11.31	11.19	11.19	11.05	-0.97%	11,826,966
Aug 16, 2024	11.36	11.36	11.28	11.30	11.16	-0.18%	16,800,056
Aug 15, 2024	11.39	11.41	11.31	11.32	11.18	-1.57%	26,713,946
Aug 14, 2024	11.53	11.59	11.48	11.50	11.35	-0.43%	23,309,692
Aug 13, 2024	11.66	11.67	11.54	11.55	11.40	-1.53%	20,480,757
Aug 12, 2024	11.71	11.79	11.68	11.73	11.58	-	37,593,748
Aug 9, 2024	11.81	11.84	11.70	11.73	11.58	-0.51%	26,672,971
Aug 8, 2024	11.93	11.99	11.76	11.79	11.64	-2.24%	44,879,023
Aug 7, 2024	11.83	12.07	11.76	12.06	11.91	0.67%	49,888,087
Aug 6, 2024	12.04	12.08	11.79	11.98	11.83	-0.83%	52,866,505
Aug 5, 2024	12.21	12.24	11.94	12.08	11.93	2.98%	71,777,910
Aug 2, 2024	11.68	11.83	11.65	11.73	11.58	1.82%	61,180,435
Aug 1, 2024	11.31	11.59	11.27	11.52	11.37	1.41%	45,910,539
Jul 31, 2024	11.38	11.42	11.29	11.36	11.22	-1.47%	52,903,602
Jul 30, 2024	11.45	11.61	11.42	11.53	11.38	0.44%	35,071,771
Jul 29, 2024	11.44	11.52	11.42	11.48	11.33	-	31,793,003
Jul 26, 2024	11.51	11.54	11.41	11.48	11.33	-0.95%	45,137,088
Jul 25, 2024	11.54	11.62	11.40	11.59	11.44	0.43%	60,155,789
Jul 24, 2024	11.37	11.55	11.37	11.54	11.39	2.40%	31,593,079
Jul 23, 2024	11.26	11.29	11.21	11.27	11.13	0.09%	24,827,561
Jul 22, 2024	11.28	11.33	11.24	11.26	11.12	-0.97%	27,905,628
Jul 19, 2024	11.30	11.39	11.27	11.37	11.23	0.80%	27,876,255
Jul 18, 2024	11.16	11.33	11.14	11.28	11.14	0.71%	47,812,798
Jul 17, 2024	11.15	11.20	11.12	11.20	11.06	1.45%	29,276,528
Jul 16, 2024	11.07	11.09	11.03	11.04	10.90	-0.63%	22,487,536
Jul 15, 2024	11.08	11.14	11.03	11.11	10.97	-0.18%	29,272,372
Jul 12, 2024	11.17	11.18	11.05	11.13	10.99	-0.54%	18,141,598
Jul 11, 2024	11.10	11.20	11.07	11.19	11.05	0.90%	32,689,988
Jul 10, 2024	11.18	11.18	11.08	11.09	10.95	-0.98%	8,648,962
Jul 9, 2024	11.19	11.21	11.17	11.20	11.06	-0.09%	9,566,348
Jul 8, 2024	11.20	11.23	11.18	11.21	11.07	-	11,928,668
Jul 5, 2024	11.28	11.29	11.21	11.21	11.07	-0.62%	13,412,725
Jul 3, 2024	11.33	11.33	11.26	11.28	11.14	-0.35%	9,810,076
Jul 2, 2024	11.42	11.43	11.32	11.32	11.18	-0.61%	16,327,515
Jul 1, 2024	11.39	11.45	11.38	11.39	11.25	-0.18%	20,852,407
Jun 28, 2024	11.34	11.44	11.28	11.41	11.27	0.44%	20,825,308
Jun 27, 2024	11.37	11.39	11.34	11.36	11.22	-	12,124,506
Jun 26, 2024	11.41	11.42	11.35	11.36	11.22	-1.82%	13,062,079
Jun 25, 2024	11.59	11.63	11.57	11.57	11.23	-0.43%	13,054,914
Jun 24, 2024	11.58	11.63	11.53	11.62	11.28	0.26%	18,774,098
Jun 21, 2024	11.58	11.61	11.56	11.59	11.25	0.26%	22,210,028
Jun 20, 2024	11.50	11.60	11.49	11.56	11.22	0.35%	24,061,778
Jun 18, 2024	11.55	11.56	11.52	11.52	11.18	-0.17%	11,908,350
Jun 17, 2024	11.65	11.67	11.52	11.54	11.20	-0.86%	13,319,676
Jun 14, 2024	11.68	11.70	11.63	11.64	11.30	0.09%	18,076,182
Jun 13, 2024	11.61	11.70	11.61	11.63	11.29	-0.17%	14,382,345
Jun 12, 2024	11.65	11.68	11.59	11.65	11.31	-0.77%	20,442,171
Jun 11, 2024	11.80	11.86	11.74	11.74	11.39	-0.34%	15,954,174
Jun 10, 2024	11.83	11.84	11.76	11.78	11.43	-0.25%	14,164,812
Jun 7, 2024	11.81	11.84	11.74	11.81	11.46	0.25%	23,696,550
Jun 6, 2024	11.78	11.83	11.76	11.78	11.43	-0.08%	16,347,686
Jun 5, 2024	11.86	11.92	11.78	11.79	11.44	-1.01%	20,809,552
Jun 4, 2024	11.97	12.00	11.90	11.91	11.56	-0.17%	25,914,520