SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	32.51	32.55	32.40	32.45	32.15	-0.03%	4,552,128
Aug 25, 2026	32.44	32.58	32.42	32.46	32.16	-0.28%	6,445,352
Aug 24, 2026	32.49	32.61	32.48	32.55	32.25	0.31%	6,718,691
Aug 21, 2026	32.44	32.52	32.36	32.45	32.15	-0.40%	6,422,965
Aug 20, 2026	32.42	32.60	32.34	32.58	32.28	0.93%	5,662,412
Aug 19, 2026	32.23	32.33	32.15	32.28	31.98	-0.25%	5,374,134
Aug 18, 2026	32.30	32.37	32.27	32.36	32.06	0.72%	5,060,408
Aug 17, 2026	31.99	32.14	31.96	32.13	31.83	0.47%	3,682,812
Aug 14, 2026	31.88	32.01	31.87	31.98	31.69	0.25%	4,125,646
Aug 13, 2026	32.02	32.05	31.83	31.90	31.61	-0.62%	7,937,257
Aug 12, 2026	32.02	32.16	32.01	32.10	31.80	-0.28%	7,168,973
Aug 11, 2026	32.02	32.23	32.02	32.19	31.89	0.37%	6,080,979
Aug 10, 2026	32.10	32.12	31.99	32.07	31.77	-	7,647,795
Aug 7, 2026	32.16	32.21	32.03	32.07	31.77	-0.53%	8,054,569
Aug 6, 2026	32.18	32.29	32.11	32.24	31.94	0.19%	4,754,914
Aug 5, 2026	31.93	32.19	31.89	32.18	31.88	0.22%	7,749,943
Aug 4, 2026	32.57	32.58	32.02	32.11	31.81	-1.77%	8,068,516
Aug 3, 2026	33.06	33.08	32.65	32.69	32.39	-1.42%	7,009,603
Jul 31, 2026	33.26	33.59	33.08	33.16	32.85	-0.69%	11,146,462
Jul 30, 2026	33.65	33.72	33.35	33.39	33.08	-1.59%	10,702,096
Jul 29, 2026	33.47	33.96	33.35	33.93	33.62	1.53%	10,788,864
Jul 28, 2026	33.50	33.63	33.33	33.42	33.11	-0.21%	7,341,050
Jul 27, 2026	33.23	33.64	33.20	33.49	33.18	-0.03%	6,465,642
Jul 24, 2026	33.52	33.57	33.28	33.50	33.19	-0.06%	7,327,610
Jul 23, 2026	33.47	33.65	33.31	33.52	33.21	1.30%	6,722,540
Jul 22, 2026	33.13	33.15	32.98	33.09	32.79	0.09%	6,629,813
Jul 21, 2026	33.15	33.24	33.02	33.06	32.76	-0.78%	6,660,573
Jul 20, 2026	33.11	33.35	33.03	33.32	33.01	0.15%	7,813,659
Jul 17, 2026	33.32	33.37	33.09	33.27	32.96	1.06%	11,043,815
Jul 16, 2026	32.84	33.04	32.76	32.92	32.62	0.55%	4,915,278