ASX:SHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	6.12	6.14	6.05	6.08	-	-0.49%	38,561
Apr 27, 2026	6.05	6.26	5.89	6.11	6.11	-1.45%	135,476
Apr 24, 2026	6.37	6.49	6.16	6.20	6.20	-4.91%	165,676
Apr 23, 2026	6.53	6.72	6.42	6.52	6.52	-	148,733
Apr 22, 2026	6.56	6.59	6.40	6.52	6.52	-0.61%	50,773
Apr 21, 2026	6.44	6.58	6.42	6.56	6.56	1.86%	44,539
Apr 20, 2026	6.32	6.57	6.32	6.44	6.44	1.26%	29,909
Apr 17, 2026	6.40	6.45	6.22	6.36	6.36	-1.40%	202,083
Apr 16, 2026	6.58	6.60	6.42	6.45	6.45	-1.98%	52,445
Apr 15, 2026	6.64	6.68	6.43	6.58	6.58	-0.90%	132,899
Apr 14, 2026	6.78	6.79	6.55	6.64	6.64	-0.90%	60,817
Apr 13, 2026	7.18	7.18	6.70	6.70	6.70	-6.03%	107,777
Apr 10, 2026	6.98	7.13	6.77	7.13	7.13	2.89%	71,419
Apr 9, 2026	7.04	7.07	6.74	6.93	6.93	1.61%	87,291
Apr 8, 2026	6.97	6.98	6.48	6.82	6.82	5.08%	91,182
Apr 7, 2026	6.76	6.84	6.45	6.49	6.49	-3.71%	385,193
Apr 2, 2026	6.78	6.84	6.65	6.74	6.74	0.30%	62,419
Apr 1, 2026	6.58	6.72	6.37	6.72	6.72	5.66%	92,625
Mar 31, 2026	6.41	6.48	6.29	6.36	6.36	-1.09%	293,966
Mar 30, 2026	6.28	6.47	6.16	6.43	6.43	1.42%	118,421
Mar 27, 2026	6.49	6.49	6.32	6.34	6.34	-2.31%	121,242
Mar 26, 2026	6.67	6.68	6.41	6.49	6.49	-1.22%	89,137
Mar 25, 2026	6.50	6.78	6.49	6.57	6.57	1.23%	52,600
Mar 24, 2026	6.59	6.60	6.47	6.49	6.49	-1.82%	35,949
Mar 23, 2026	6.35	6.61	6.35	6.61	6.61	0.46%	72,394
Mar 20, 2026	6.67	6.75	6.45	6.58	6.58	-0.90%	67,316
Mar 19, 2026	6.75	6.75	6.56	6.64	6.64	-2.78%	32,944
Mar 18, 2026	6.89	6.89	6.62	6.83	6.83	1.79%	74,321
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