SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	32.47	33.80	32.44	33.71	33.71	4.01%	19,457,915
Nov 4, 2026	32.57	32.58	32.28	32.41	32.41	-1.61%	12,967,889
Nov 3, 2026	33.01	33.02	32.82	32.94	32.94	-0.27%	9,740,317
Nov 2, 2026	32.71	33.05	32.52	33.03	33.03	0.52%	11,603,644
Oct 30, 2026	32.63	33.09	32.62	32.86	32.86	1.86%	12,034,111
Oct 29, 2026	32.30	32.39	32.21	32.26	32.26	0.40%	9,102,963
Oct 28, 2026	32.17	32.27	32.09	32.13	32.13	-0.34%	10,153,772
Oct 27, 2026	32.34	32.44	32.19	32.24	32.24	-0.59%	5,875,819
Oct 26, 2026	32.55	32.58	32.33	32.43	32.43	-0.70%	8,357,296
Oct 23, 2026	32.66	32.71	32.50	32.66	32.66	0.62%	10,117,363
Oct 22, 2026	32.36	32.57	32.30	32.46	32.46	1.22%	11,841,927
Oct 21, 2026	32.16	32.27	32.02	32.07	32.07	-0.53%	10,354,289
Oct 20, 2026	32.36	32.44	32.09	32.24	32.24	-0.25%	12,755,463
Oct 19, 2026	32.31	32.36	32.17	32.32	32.32	-0.46%	10,481,715
Oct 16, 2026	32.05	32.58	32.04	32.47	32.47	1.18%	11,853,060
Oct 15, 2026	32.33	32.40	32.05	32.09	32.09	-0.25%	12,254,304
Oct 14, 2026	31.96	32.30	31.91	32.17	32.17	1.07%	10,139,913
Oct 13, 2026	31.86	31.91	31.80	31.83	31.83	0.03%	6,445,745
Oct 12, 2026	31.79	31.86	31.77	31.82	31.82	0.06%	4,558,293
Oct 9, 2026	31.89	31.93	31.77	31.80	31.80	-0.53%	7,389,603
Oct 8, 2026	31.93	32.11	31.84	31.97	31.97	0.47%	9,309,140
Oct 7, 2026	31.89	31.98	31.80	31.82	31.82	0.25%	7,547,203
Oct 6, 2026	31.78	31.79	31.64	31.74	31.74	-0.53%	5,568,231
Oct 5, 2026	32.12	32.13	31.84	31.91	31.91	-0.65%	5,777,564
Oct 2, 2026	32.08	32.23	32.00	32.12	32.12	-0.65%	9,990,212
Oct 1, 2026	32.33	32.56	32.28	32.33	32.33	-0.22%	16,174,481
Sep 30, 2026	32.24	32.41	32.11	32.40	32.40	0.31%	9,580,214
Sep 29, 2026	32.20	32.40	32.20	32.30	32.30	0.12%	9,459,296
Sep 28, 2026	32.14	32.33	32.09	32.26	32.26	0.78%	12,512,497
Sep 25, 2026	32.12	32.22	31.97	32.01	32.01	-0.47%	10,173,094
Sep 24, 2026	32.29	32.33	32.09	32.16	32.16	0.09%	11,731,047
Sep 23, 2026	31.93	32.19	31.92	32.13	32.13	0.71%	9,366,425
Sep 22, 2026	32.15	32.22	32.12	32.20	31.90	0.06%	9,900,042
Sep 21, 2026	32.49	32.50	32.12	32.18	31.88	-1.53%	9,204,545
Sep 18, 2026	32.69	32.84	32.67	32.68	32.38	-0.06%	8,412,584
Sep 17, 2026	32.68	32.82	32.67	32.70	32.40	-1.15%	8,165,966
Sep 16, 2026	32.84	33.27	32.75	33.08	32.78	0.46%	10,262,856
Sep 15, 2026	32.80	32.98	32.80	32.93	32.63	0.46%	7,235,725
Sep 14, 2026	32.85	32.90	32.66	32.78	32.48	0.49%	10,542,457
Sep 11, 2026	32.59	32.65	32.52	32.62	32.32	-0.79%	9,537,776
Sep 10, 2026	32.88	32.94	32.79	32.88	32.58	0.61%	10,376,762
Sep 9, 2026	32.61	32.74	32.60	32.68	32.38	0.49%	6,978,666
Sep 8, 2026	32.40	32.56	32.37	32.52	32.22	0.53%	7,688,744
Sep 4, 2026	32.27	32.39	32.23	32.35	32.05	0.47%	6,563,649
Sep 3, 2026	32.41	32.44	32.15	32.20	31.90	-1.04%	7,875,511
Sep 2, 2026	32.64	32.68	32.47	32.54	32.24	-0.43%	7,620,787
Sep 1, 2026	32.65	32.77	32.55	32.68	32.38	0.71%	7,542,204
Aug 31, 2026	32.43	32.54	32.40	32.45	32.15	0.37%	6,751,424
Aug 28, 2026	32.23	32.38	32.09	32.33	32.03	0.25%	8,008,577
Aug 27, 2026	32.35	32.42	32.20	32.25	31.95	-0.62%	5,570,388