SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	33.95	34.31	33.72	34.31	34.31	1.60%	16,008,718
Jun 9, 2026	33.46	34.42	33.32	33.77	33.77	0.36%	20,641,515
Jun 8, 2026	33.47	33.71	33.38	33.65	33.65	-0.24%	13,551,696
Jun 5, 2026	33.10	33.81	33.07	33.73	33.73	2.65%	10,373,337
Jun 4, 2026	33.09	33.11	32.81	32.86	32.86	-0.39%	4,970,392
Jun 3, 2026	32.81	33.01	32.79	32.99	32.99	0.70%	6,672,063
Jun 2, 2026	32.86	32.87	32.72	32.76	32.76	-0.12%	4,870,144
Jun 1, 2026	32.93	32.95	32.71	32.80	32.80	-0.24%	10,712,318
May 29, 2026	32.90	32.95	32.81	32.88	32.88	-0.15%	11,525,118
May 28, 2026	33.13	33.17	32.91	32.93	32.93	-0.51%	8,005,033
May 27, 2026	33.09	33.21	33.07	33.10	33.10	-0.03%	6,281,555
May 26, 2026	33.12	33.20	33.03	33.11	33.11	-0.60%	4,744,828
May 22, 2026	33.29	33.37	33.18	33.31	33.31	-0.33%	9,596,305
May 21, 2026	33.60	33.67	33.33	33.42	33.42	-0.21%	11,486,831
May 20, 2026	33.74	33.83	33.46	33.49	33.49	-1.01%	11,909,907
May 19, 2026	33.78	33.93	33.65	33.83	33.83	0.65%	9,463,172
May 18, 2026	33.54	33.83	33.47	33.61	33.61	0.15%	13,444,767
May 15, 2026	33.45	33.62	33.38	33.56	33.56	1.27%	8,000,199
May 14, 2026	33.35	33.36	33.08	33.14	33.14	-0.81%	5,560,363
May 13, 2026	33.58	33.72	33.34	33.41	33.41	-0.54%	5,333,309
May 12, 2026	33.65	33.88	33.56	33.59	33.59	0.18%	6,277,412
May 11, 2026	33.66	33.66	33.46	33.53	33.53	-0.24%	7,348,699
May 8, 2026	33.73	33.74	33.59	33.61	33.61	-0.74%	7,066,124
May 7, 2026	33.71	33.94	33.65	33.86	33.86	0.33%	10,431,266
May 6, 2026	34.02	34.04	33.72	33.75	33.75	-1.37%	8,932,915
May 5, 2026	34.32	34.33	34.17	34.22	34.22	-0.78%	7,692,424
May 4, 2026	34.39	34.64	34.30	34.49	34.49	0.38%	11,692,322
May 1, 2026	34.33	34.37	34.16	34.36	34.36	-0.26%	9,850,271
Apr 30, 2026	34.63	34.83	34.38	34.45	34.45	-0.95%	6,239,890
Apr 29, 2026	34.81	34.93	34.75	34.78	34.78	0.03%	8,703,486
Apr 28, 2026	34.76	34.89	34.70	34.77	34.77	0.52%	6,545,002
Apr 27, 2026	34.70	34.73	34.58	34.59	34.59	-0.17%	4,793,990
Apr 24, 2026	34.80	34.89	34.63	34.65	34.65	-0.72%	8,633,683
Apr 23, 2026	34.85	35.20	34.71	34.90	34.90	0.40%	20,854,061
Apr 22, 2026	34.86	34.91	34.75	34.76	34.76	-0.97%	5,775,250
Apr 21, 2026	34.80	35.18	34.75	35.10	35.10	0.63%	15,329,801
Apr 20, 2026	34.88	35.00	34.82	34.88	34.88	0.23%	12,532,963
Apr 17, 2026	34.99	35.01	34.68	34.80	34.80	-1.14%	18,497,231
Apr 16, 2026	35.23	35.36	35.15	35.20	35.20	-0.26%	11,186,160
Apr 15, 2026	35.53	35.58	35.27	35.29	35.29	-0.79%	7,431,166
Apr 14, 2026	35.91	35.91	35.55	35.57	35.57	-1.17%	8,084,604
Apr 13, 2026	36.46	36.50	35.98	35.99	35.99	-0.99%	8,476,838
Apr 10, 2026	36.24	36.39	36.20	36.35	36.35	0.17%	5,752,357
Apr 9, 2026	36.57	36.63	36.22	36.29	36.29	-0.60%	10,646,806
Apr 8, 2026	36.47	36.75	36.43	36.51	36.51	-2.51%	19,052,780
Apr 7, 2026	37.60	37.91	37.43	37.45	37.45	-	15,257,863
Apr 6, 2026	37.63	37.65	37.42	37.45	37.45	-0.48%	8,976,600
Apr 2, 2026	38.16	38.24	37.50	37.63	37.63	-	16,554,542
Apr 1, 2026	37.71	37.76	37.44	37.63	37.63	-0.79%	21,608,745
Mar 31, 2026	38.61	38.67	37.84	37.93	37.93	-2.82%	24,006,808