ASX:SHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	6.89	6.89	6.62	6.80	-	1.34%	62,648
Mar 17, 2026	6.59	6.72	6.54	6.71	6.71	3.07%	28,424
Mar 16, 2026	6.46	6.63	6.37	6.51	6.51	0.62%	79,910
Mar 13, 2026	6.45	6.91	6.36	6.47	6.47	-0.61%	110,461
Mar 12, 2026	6.99	6.99	6.45	6.51	6.51	-4.82%	167,465
Mar 11, 2026	6.81	6.98	6.67	6.84	6.84	2.40%	62,345
Mar 10, 2026	6.37	6.73	6.37	6.68	6.68	4.87%	103,528
Mar 9, 2026	6.70	6.70	6.22	6.37	6.37	-5.49%	274,748
Mar 6, 2026	6.48	6.78	6.36	6.74	6.74	2.43%	140,750
Mar 5, 2026	6.59	6.72	6.36	6.58	6.58	-0.90%	98,185
Mar 4, 2026	6.64	6.83	6.59	6.64	6.64	-2.06%	180,043
Mar 3, 2026	6.49	6.82	6.45	6.78	6.78	4.47%	191,265
Mar 2, 2026	6.46	6.68	6.39	6.49	6.49	-2.55%	203,110
Feb 27, 2026	6.50	6.66	6.36	6.66	6.66	1.99%	285,357
Feb 26, 2026	7.00	7.00	6.48	6.53	6.53	-6.58%	198,948
Feb 25, 2026	6.90	7.00	6.84	6.99	6.85	0.58%	94,176
Feb 24, 2026	7.20	7.20	6.90	6.95	6.81	-2.93%	133,057
Feb 23, 2026	7.49	7.49	7.13	7.16	7.02	-2.45%	183,949
Feb 20, 2026	7.50	7.50	7.16	7.34	7.19	-3.29%	167,372
Feb 19, 2026	7.45	7.60	7.37	7.59	7.44	3.41%	538,185
Feb 18, 2026	7.25	7.42	7.10	7.34	7.19	12.58%	642,656
Feb 17, 2026	6.78	6.84	6.45	6.52	6.39	1.09%	70,973
Feb 16, 2026	6.49	6.53	6.36	6.45	6.32	-0.62%	189,106
Feb 13, 2026	6.85	6.85	6.47	6.49	6.36	-6.35%	403,003
Feb 12, 2026	7.00	7.04	6.92	6.93	6.79	-1.00%	63,256
Feb 11, 2026	7.00	7.08	6.90	7.00	6.86	0.43%	105,989
Feb 10, 2026	7.14	7.14	6.96	6.97	6.83	-0.43%	219,791
Feb 9, 2026	6.93	7.01	6.69	7.00	6.86	2.94%	140,727
Feb 6, 2026	6.70	6.86	6.66	6.80	6.66	-0.15%	63,239
Feb 5, 2026	6.99	7.03	6.79	6.81	6.67	-2.16%	77,036
Feb 4, 2026	7.25	7.30	6.87	6.96	6.82	-2.25%	166,885
Feb 3, 2026	6.83	7.15	6.78	7.12	6.98	4.25%	338,208
Feb 2, 2026	6.64	6.84	6.51	6.83	6.69	2.25%	81,965
Jan 30, 2026	6.53	6.68	6.53	6.68	6.55	2.77%	78,723
Jan 29, 2026	6.60	6.70	6.44	6.50	6.37	-1.52%	43,324
Jan 28, 2026	6.61	6.75	6.55	6.60	6.47	-	38,397
Jan 27, 2026	6.78	6.78	6.60	6.60	6.47	-2.65%	109,693
Jan 23, 2026	6.70	6.87	6.70	6.78	6.64	2.57%	115,121
Jan 22, 2026	6.53	6.69	6.50	6.61	6.48	0.76%	48,991
Jan 21, 2026	6.50	6.56	6.36	6.56	6.43	0.92%	31,133
Jan 20, 2026	6.54	6.56	6.42	6.50	6.37	-0.61%	44,560
Jan 19, 2026	6.51	6.54	6.37	6.54	6.41	2.51%	40,823
Jan 16, 2026	6.39	6.41	6.34	6.38	6.25	0.47%	10,694
Jan 15, 2026	6.41	6.43	6.21	6.35	6.22	-0.78%	37,089
Jan 14, 2026	6.53	6.53	6.34	6.40	6.27	-1.84%	27,404
Jan 13, 2026	6.49	6.52	6.45	6.52	6.39	0.31%	240,309
Jan 12, 2026	6.60	6.68	6.46	6.50	6.37	-0.15%	79,263
Jan 9, 2026	6.54	6.57	6.48	6.51	6.38	-0.46%	26,707
Jan 8, 2026	6.37	6.54	6.26	6.54	6.41	2.83%	44,062
Jan 7, 2026	6.16	6.36	6.16	6.36	6.23	2.09%	49,520