ASX:SHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	7.85	7.85	7.56	7.60	7.60	-1.30%	50,109
May 15, 2026	7.80	7.81	7.56	7.70	7.70	-1.28%	54,859
May 14, 2026	7.78	7.90	7.67	7.80	7.80	0.13%	76,294
May 13, 2026	7.80	7.96	7.59	7.79	7.79	1.30%	243,758
May 12, 2026	7.10	7.69	7.01	7.69	7.69	14.43%	678,119
May 11, 2026	6.76	6.89	6.63	6.72	6.72	0.15%	115,289
May 8, 2026	6.36	6.78	6.36	6.71	6.71	3.87%	95,379
May 7, 2026	5.98	6.46	5.82	6.46	6.46	7.31%	92,473
May 6, 2026	5.81	6.07	5.56	6.02	6.02	3.26%	534,337
May 5, 2026	5.93	6.04	5.83	5.83	5.83	-3.64%	43,955
May 4, 2026	6.00	6.18	5.95	6.05	6.05	-	127,823
May 1, 2026	5.95	6.11	5.95	6.05	6.05	2.02%	216,434
Apr 30, 2026	5.98	6.06	5.87	5.93	5.93	-1.17%	108,317
Apr 29, 2026	6.00	6.25	5.98	6.00	6.00	-1.48%	78,280
Apr 28, 2026	6.12	6.14	6.03	6.09	6.09	-0.33%	220,426
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