SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.32	33.37	33.09	33.27	33.27	1.06%	11,037,081
Jul 16, 2026	32.84	33.04	32.76	32.92	32.92	0.55%	4,897,045
Jul 15, 2026	32.76	32.94	32.71	32.74	32.74	-0.37%	6,983,754
Jul 14, 2026	32.90	32.99	32.80	32.86	32.86	-0.33%	8,764,091
Jul 13, 2026	32.83	33.02	32.77	32.97	32.97	0.73%	6,242,376
Jul 10, 2026	32.84	33.02	32.70	32.73	32.73	-0.33%	5,463,330
Jul 9, 2026	33.03	33.11	32.83	32.84	32.84	-0.82%	3,982,745
Jul 8, 2026	33.21	33.38	33.07	33.11	33.11	0.30%	7,228,101
Jul 7, 2026	32.90	33.11	32.87	33.01	33.01	0.49%	5,441,705
Jul 6, 2026	32.97	33.02	32.80	32.85	32.85	-0.82%	4,092,086
Jul 2, 2026	33.01	33.33	32.84	33.12	33.12	0.21%	8,379,709
Jul 1, 2026	33.10	33.20	32.89	33.05	33.05	0.09%	4,186,184
Jun 30, 2026	33.25	33.26	32.95	33.02	33.02	-0.72%	3,634,211
Jun 29, 2026	33.45	33.66	33.23	33.26	33.26	-1.48%	6,010,385
Jun 26, 2026	33.81	33.88	33.45	33.76	33.76	0.51%	11,377,583
Jun 25, 2026	33.32	33.75	33.31	33.59	33.59	-	18,819,847
Jun 24, 2026	33.50	33.69	33.27	33.59	33.59	0.12%	14,550,177
Jun 23, 2026	33.88	33.93	33.61	33.87	33.55	1.41%	6,577,491
Jun 22, 2026	33.23	33.45	33.14	33.40	33.08	0.36%	9,420,107
Jun 18, 2026	33.23	33.41	33.21	33.28	32.97	-0.95%	10,097,039
Jun 17, 2026	33.15	33.68	33.11	33.60	33.28	1.27%	15,808,230
Jun 16, 2026	32.99	33.20	32.96	33.18	32.87	0.58%	4,860,494
Jun 15, 2026	33.11	33.12	32.90	32.99	32.68	-1.73%	7,533,435
Jun 12, 2026	33.62	33.88	33.44	33.57	33.25	-0.50%	16,663,958
Jun 11, 2026	34.14	34.36	33.62	33.74	33.42	-1.66%	21,482,069
Jun 10, 2026	33.95	34.31	33.72	34.31	33.99	1.60%	16,106,899
Jun 9, 2026	33.46	34.42	33.32	33.77	33.45	0.36%	20,743,922
Jun 8, 2026	33.47	33.71	33.38	33.65	33.33	-0.24%	13,566,980
Jun 5, 2026	33.10	33.81	33.07	33.73	33.41	2.65%	10,450,576
Jun 4, 2026	33.09	33.11	32.81	32.86	32.55	-0.39%	5,077,194
Jun 3, 2026	32.81	33.01	32.79	32.99	32.68	0.70%	6,768,042
Jun 2, 2026	32.86	32.87	32.72	32.76	32.45	-0.12%	4,907,812
Jun 1, 2026	32.93	32.95	32.71	32.80	32.49	-0.24%	10,726,226
May 29, 2026	32.90	32.95	32.81	32.88	32.57	-0.15%	11,545,119
May 28, 2026	33.13	33.17	32.91	32.93	32.62	-0.51%	8,076,582
May 27, 2026	33.09	33.21	33.07	33.10	32.79	-0.03%	6,323,993
May 26, 2026	33.12	33.20	33.03	33.11	32.80	-0.60%	4,790,787
May 22, 2026	33.29	33.37	33.18	33.31	33.00	-0.33%	9,627,858
May 21, 2026	33.60	33.67	33.33	33.42	33.10	-0.21%	11,519,371
May 20, 2026	33.74	33.83	33.46	33.49	33.17	-1.01%	11,929,419
May 19, 2026	33.78	33.93	33.65	33.83	33.51	0.65%	9,483,065
May 18, 2026	33.54	33.83	33.47	33.61	33.29	0.15%	13,451,312
May 15, 2026	33.45	33.62	33.38	33.56	33.24	1.27%	8,000,199
May 14, 2026	33.35	33.36	33.08	33.14	32.83	-0.81%	5,560,363
May 13, 2026	33.58	33.72	33.34	33.41	33.09	-0.54%	5,333,309
May 12, 2026	33.65	33.88	33.56	33.59	33.27	0.18%	6,277,412
May 11, 2026	33.66	33.66	33.46	33.53	33.21	-0.24%	7,348,699
May 8, 2026	33.73	33.74	33.59	33.61	33.29	-0.74%	7,066,124
May 7, 2026	33.71	33.94	33.65	33.86	33.54	0.33%	10,431,266
May 6, 2026	34.02	34.04	33.72	33.75	33.43	-1.37%	8,932,915