SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.76	34.89	34.70	34.77	34.77	0.52%	6,515,293
Apr 27, 2026	34.70	34.73	34.58	34.59	34.59	-0.17%	4,731,122
Apr 24, 2026	34.80	34.89	34.63	34.65	34.65	-0.72%	8,606,958
Apr 23, 2026	34.85	35.20	34.71	34.90	34.90	0.40%	20,735,009
Apr 22, 2026	34.86	34.91	34.75	34.76	34.76	-0.97%	5,663,030
Apr 21, 2026	34.80	35.18	34.75	35.10	35.10	0.63%	15,316,763
Apr 20, 2026	34.88	35.00	34.82	34.88	34.88	0.23%	12,471,664
Apr 17, 2026	34.99	35.01	34.68	34.80	34.80	-1.14%	18,381,719
Apr 16, 2026	35.23	35.36	35.15	35.20	35.20	-0.26%	11,130,987
Apr 15, 2026	35.53	35.58	35.27	35.29	35.29	-0.79%	7,373,523
Apr 14, 2026	35.91	35.91	35.55	35.57	35.57	-1.17%	7,685,953
Apr 13, 2026	36.46	36.50	35.98	35.99	35.99	-0.99%	8,391,877
Apr 10, 2026	36.24	36.39	36.20	36.35	36.35	0.17%	5,692,938
Apr 9, 2026	36.57	36.63	36.22	36.29	36.29	-0.60%	10,493,254
Apr 8, 2026	36.47	36.75	36.43	36.51	36.51	-2.51%	19,032,455
Apr 7, 2026	37.60	37.91	37.43	37.45	37.45	-	13,888,752
Apr 6, 2026	37.63	37.65	37.42	37.45	37.45	-0.48%	8,904,454
Apr 2, 2026	38.16	38.24	37.50	37.63	37.63	-	16,502,428
Apr 1, 2026	37.71	37.76	37.44	37.63	37.63	-0.79%	21,514,365
Mar 31, 2026	38.61	38.67	37.84	37.93	37.93	-2.82%	23,890,877
Mar 30, 2026	38.55	39.20	38.52	39.03	39.03	0.36%	13,290,037
Mar 27, 2026	38.41	38.96	38.40	38.89	38.89	1.75%	12,568,504
Mar 26, 2026	37.83	38.24	37.67	38.22	38.22	1.78%	13,688,940
Mar 25, 2026	37.44	37.70	37.31	37.55	37.55	-0.98%	13,546,044
Mar 24, 2026	38.04	38.12	37.71	37.92	37.74	0.32%	15,372,656
Mar 23, 2026	37.65	37.88	37.37	37.80	37.62	-1.05%	27,084,470
Mar 20, 2026	37.73	38.41	37.73	38.20	38.02	1.49%	14,988,276
Mar 19, 2026	37.80	37.89	37.46	37.64	37.46	0.29%	20,625,568
Mar 18, 2026	37.16	37.55	37.08	37.53	37.35	1.41%	11,088,658
Mar 17, 2026	36.92	37.04	36.81	37.01	36.84	-0.24%	7,827,315
Mar 16, 2026	37.13	37.21	36.93	37.10	36.92	-1.01%	10,384,502
Mar 13, 2026	37.09	37.53	36.92	37.48	37.30	0.62%	18,656,890
Mar 12, 2026	36.97	37.26	36.94	37.25	37.07	1.58%	16,158,820
Mar 11, 2026	36.61	36.84	36.48	36.67	36.50	0.11%	19,204,029
Mar 10, 2026	36.60	36.76	36.29	36.63	36.46	0.19%	28,947,193
Mar 9, 2026	37.22	37.43	36.47	36.56	36.39	-0.84%	34,760,945
Mar 6, 2026	36.83	37.02	36.68	36.87	36.70	1.35%	22,493,473
Mar 5, 2026	36.35	36.68	36.16	36.38	36.21	0.58%	22,486,319
Mar 4, 2026	36.36	36.47	36.06	36.17	36.00	-0.69%	19,460,391
Mar 3, 2026	36.71	36.98	36.30	36.42	36.25	0.86%	26,361,154
Mar 2, 2026	36.50	36.53	35.98	36.11	35.94	0.03%	18,273,773
Feb 27, 2026	36.26	36.34	36.07	36.10	35.93	0.50%	10,323,394
Feb 26, 2026	35.71	36.17	35.71	35.92	35.75	0.59%	6,506,476
Feb 25, 2026	35.88	35.88	35.69	35.71	35.54	-0.81%	3,795,909
Feb 24, 2026	36.30	36.40	35.96	36.00	35.83	-0.74%	5,201,178
Feb 23, 2026	35.98	36.37	35.87	36.27	36.10	1.03%	6,844,305
Feb 20, 2026	36.27	36.30	35.87	35.90	35.73	-0.66%	15,721,412
Feb 19, 2026	36.19	36.29	36.06	36.14	35.97	0.28%	7,897,763
Feb 18, 2026	36.17	36.23	35.89	36.04	35.87	-0.50%	7,385,390
Feb 17, 2026	36.36	36.60	36.11	36.22	36.05	-0.14%	10,892,235