SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	41.79	41.83	41.70	41.75	41.75	-0.17%	5,247,213
Nov 29, 2024	42.02	42.02	41.75	41.82	41.82	-0.55%	1,289,456
Nov 27, 2024	41.93	42.15	41.90	42.05	42.05	0.36%	4,587,205
Nov 26, 2024	42.02	42.08	41.85	41.90	41.90	-0.50%	2,508,497
Nov 25, 2024	41.96	42.27	41.88	42.11	42.11	-0.31%	4,481,033
Nov 22, 2024	42.36	42.40	42.20	42.24	42.24	-0.26%	3,247,248
Nov 21, 2024	42.37	42.79	42.24	42.35	42.35	-0.52%	5,990,104
Nov 20, 2024	42.57	42.98	42.55	42.57	42.57	-	3,863,751
Nov 19, 2024	42.97	43.02	42.51	42.57	42.57	-0.35%	3,117,557
Nov 18, 2024	42.85	42.92	42.62	42.72	42.72	-0.40%	2,993,372
Nov 15, 2024	42.60	43.00	42.57	42.89	42.89	1.37%	4,365,158
Nov 14, 2024	42.03	42.35	41.99	42.31	42.31	0.67%	6,403,085
Nov 13, 2024	42.01	42.19	41.88	42.03	42.03	-0.02%	5,176,135
Nov 12, 2024	41.92	42.22	41.87	42.04	42.04	0.33%	9,293,312
Nov 11, 2024	41.83	42.02	41.80	41.90	41.90	-0.10%	7,413,762
Nov 8, 2024	42.08	42.08	41.84	41.94	41.94	-0.36%	8,923,399
Nov 7, 2024	42.25	42.26	42.01	42.09	42.09	-0.73%	5,201,040
Nov 6, 2024	42.52	42.82	42.32	42.40	42.40	-2.48%	9,928,779
Nov 5, 2024	43.92	43.92	43.48	43.48	43.48	-1.18%	6,331,818
Nov 4, 2024	43.92	44.16	43.80	44.00	44.00	0.18%	6,530,828
Nov 1, 2024	43.88	43.92	43.52	43.92	43.92	-0.27%	10,715,178
Oct 31, 2024	43.52	44.04	43.52	44.04	44.04	1.94%	7,708,429
Oct 30, 2024	43.08	43.24	42.92	43.20	43.20	0.28%	6,314,788
Oct 29, 2024	43.16	43.32	42.96	43.08	43.08	-0.09%	5,123,573
Oct 28, 2024	42.96	43.12	42.96	43.12	43.12	-0.28%	4,418,993
Oct 25, 2024	43.00	43.30	42.80	43.24	43.24	0.09%	8,074,964
Oct 24, 2024	43.12	43.40	43.08	43.20	43.20	-0.18%	5,511,448
Oct 23, 2024	43.00	43.52	43.00	43.28	43.28	0.93%	6,261,249
Oct 22, 2024	43.00	43.08	42.76	42.88	42.88	0.09%	5,918,489
Oct 21, 2024	42.80	43.04	42.72	42.84	42.84	0.28%	4,714,482
Oct 18, 2024	42.76	42.92	42.68	42.72	42.72	-0.37%	3,327,965
Oct 17, 2024	42.60	42.92	42.60	42.88	42.88	-	7,595,858
Oct 16, 2024	43.04	43.12	42.84	42.88	42.88	-0.46%	4,908,735
Oct 15, 2024	42.68	43.15	42.68	43.08	43.08	0.84%	6,768,515
Oct 14, 2024	42.92	42.96	42.64	42.72	42.72	-0.84%	5,927,141
Oct 11, 2024	43.32	43.36	43.00	43.08	43.08	-0.46%	5,292,411
Oct 10, 2024	43.28	43.40	43.16	43.28	43.28	0.19%	5,938,420
Oct 9, 2024	43.48	43.56	43.16	43.20	43.20	-0.64%	5,442,145
Oct 8, 2024	43.68	43.76	43.44	43.48	43.48	-1.00%	4,134,851
Oct 7, 2024	43.60	44.00	43.56	43.92	43.92	0.92%	6,377,375
Oct 4, 2024	43.52	43.88	43.44	43.52	43.52	-0.73%	7,048,506
Oct 3, 2024	43.88	44.04	43.68	43.84	43.84	0.09%	8,224,514
Oct 2, 2024	43.84	44.04	43.68	43.80	43.80	-	8,710,098
Oct 1, 2024	43.40	44.00	43.40	43.80	43.80	0.92%	18,683,981
Sep 30, 2024	43.64	43.84	43.32	43.40	43.40	-0.37%	7,888,253
Sep 27, 2024	43.40	43.64	43.32	43.56	43.56	0.18%	6,268,971
Sep 26, 2024	43.28	43.64	43.24	43.48	43.48	-0.37%	7,732,732
Sep 25, 2024	43.52	43.72	43.48	43.64	43.64	-1.00%	5,206,714
Sep 24, 2024	44.12	44.36	44.08	44.08	43.52	-0.27%	6,738,679
Sep 23, 2024	44.20	44.32	44.12	44.20	43.64	-0.27%	5,736,697
Sep 20, 2024	44.28	44.52	44.20	44.32	43.76	0.36%	7,156,222
Sep 19, 2024	44.16	44.40	44.00	44.16	43.60	-1.78%	10,944,837
Sep 18, 2024	44.72	45.00	44.35	44.96	44.39	0.36%	15,978,254
Sep 17, 2024	44.64	44.96	44.48	44.80	44.23	-	8,897,722
Sep 16, 2024	44.84	45.04	44.76	44.80	44.23	-0.18%	9,775,451
Sep 13, 2024	45.04	45.04	44.76	44.88	44.31	-0.44%	5,503,057
Sep 12, 2024	45.36	45.56	45.00	45.08	44.51	-0.70%	10,488,513
Sep 11, 2024	45.92	46.64	45.32	45.40	44.82	-1.05%	15,471,798
Sep 10, 2024	45.88	46.32	45.84	45.88	45.30	-0.43%	9,719,094
Sep 9, 2024	46.24	46.40	45.92	46.08	45.49	-1.12%	10,183,017
Sep 6, 2024	45.80	46.64	45.64	46.60	46.01	1.75%	13,854,458
Sep 5, 2024	45.68	45.96	45.40	45.80	45.22	0.44%	10,894,348
Sep 4, 2024	45.72	45.76	45.32	45.60	45.02	0.09%	8,459,450
Sep 3, 2024	44.88	45.75	44.84	45.56	44.98	2.15%	8,346,943
Aug 30, 2024	44.84	45.12	44.56	44.60	44.03	-0.80%	5,908,286
Aug 29, 2024	44.80	45.08	44.56	44.96	44.39	-0.09%	7,858,538
Aug 28, 2024	44.72	45.24	44.70	45.00	44.43	0.72%	6,548,616
Aug 27, 2024	44.84	44.96	44.64	44.68	44.11	-0.27%	5,025,557
Aug 26, 2024	44.56	44.88	44.48	44.80	44.23	0.45%	5,413,312
Aug 23, 2024	44.84	45.02	44.56	44.60	44.03	-1.06%	7,374,509
Aug 22, 2024	44.56	45.18	44.52	45.08	44.51	0.90%	8,900,759
Aug 21, 2024	44.76	44.92	44.60	44.68	44.11	-0.45%	8,454,822
Aug 20, 2024	44.80	44.96	44.68	44.88	44.31	0.27%	4,091,768
Aug 19, 2024	45.16	45.24	44.76	44.76	44.19	-0.97%	2,956,741
Aug 16, 2024	45.44	45.44	45.14	45.20	44.63	-0.18%	4,200,014
Aug 15, 2024	45.56	45.62	45.24	45.28	44.70	-1.57%	6,678,486
Aug 14, 2024	46.12	46.36	45.92	46.00	45.41	-0.43%	5,827,423
Aug 13, 2024	46.64	46.68	46.16	46.20	45.61	-1.53%	5,120,189
Aug 12, 2024	46.84	47.14	46.72	46.92	46.32	-	9,398,437
Aug 9, 2024	47.24	47.36	46.80	46.92	46.32	-0.51%	6,668,242
Aug 8, 2024	47.72	47.96	47.04	47.16	46.56	-2.24%	11,219,755
Aug 7, 2024	47.32	48.28	47.04	48.24	47.63	0.67%	12,472,021
Aug 6, 2024	48.16	48.30	47.16	47.92	47.31	-0.83%	13,216,626
Aug 5, 2024	48.84	48.96	47.76	48.32	47.71	2.98%	17,944,477
Aug 2, 2024	46.72	47.32	46.60	46.92	46.32	1.82%	15,295,108
Aug 1, 2024	45.24	46.35	45.08	46.08	45.49	1.41%	11,477,634
Jul 31, 2024	45.52	45.66	45.16	45.44	44.86	-1.47%	13,225,900
Jul 30, 2024	45.80	46.44	45.69	46.12	45.53	0.44%	8,767,942
Jul 29, 2024	45.76	46.08	45.68	45.92	45.34	-	7,948,250
Jul 26, 2024	46.04	46.16	45.64	45.92	45.34	-0.95%	11,284,272
Jul 25, 2024	46.16	46.46	45.60	46.36	45.77	0.43%	15,038,947
Jul 24, 2024	45.48	46.20	45.48	46.16	45.57	2.40%	7,898,269
Jul 23, 2024	45.04	45.15	44.84	45.08	44.51	0.09%	6,206,890
Jul 22, 2024	45.12	45.32	44.96	45.04	44.47	-0.97%	6,976,407
Jul 19, 2024	45.20	45.56	45.07	45.48	44.90	0.80%	6,969,063
Jul 18, 2024	44.64	45.32	44.56	45.12	44.55	0.71%	11,953,199
Jul 17, 2024	44.60	44.80	44.48	44.80	44.23	1.45%	7,319,132
Jul 16, 2024	44.28	44.36	44.12	44.16	43.60	-0.63%	5,621,884
Jul 15, 2024	44.32	44.56	44.12	44.44	43.87	-0.18%	7,318,093
Jul 12, 2024	44.68	44.72	44.20	44.52	43.95	-0.54%	4,535,399