SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	38.55	39.20	38.52	39.03	39.03	0.36%	13,355,896
Mar 27, 2026	38.41	38.96	38.40	38.89	38.89	1.75%	12,654,177
Mar 26, 2026	37.83	38.24	37.67	38.22	38.22	1.78%	13,781,903
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