TSX:XSHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	39.33	39.33	39.33	39.33	39.33	0.05%	1,100
Jun 9, 2026	39.32	39.33	39.30	39.31	39.31	-	6,062
Jun 8, 2026	39.32	39.32	39.31	39.31	39.31	-0.05%	700
Jun 5, 2026	39.29	39.33	39.28	39.33	39.33	-0.10%	2,302
Jun 3, 2026	39.32	39.37	39.32	39.37	39.37	-0.03%	19,492
Jun 2, 2026	39.37	39.38	39.37	39.38	39.38	0.05%	2,284
Jun 1, 2026	39.28	39.36	39.28	39.36	39.36	-0.05%	1,400
May 29, 2026	39.37	39.38	39.37	39.38	39.38	0.18%	1,500
May 28, 2026	39.26	39.31	39.26	39.31	39.31	0.10%	2,400
May 27, 2026	39.24	39.28	39.24	39.27	39.27	-0.05%	1,674
May 26, 2026	39.29	39.29	39.24	39.29	39.29	-	2,115
May 25, 2026	39.24	39.29	39.24	39.29	39.29	0.26%	1,899
May 22, 2026	39.26	39.26	39.18	39.19	39.19	-	3,665
May 21, 2026	39.12	39.23	39.12	39.19	39.19	0.06%	10,800
May 20, 2026	39.17	39.29	39.17	39.29	39.17	0.33%	600
May 19, 2026	39.10	39.16	39.10	39.16	39.04	0.05%	687
May 15, 2026	39.11	39.14	39.11	39.14	39.02	-0.28%	1,300
May 14, 2026	39.25	39.25	39.25	39.25	39.13	0.08%	329
May 13, 2026	39.20	39.22	39.20	39.22	39.10	0.08%	4,492
May 12, 2026	39.22	39.22	39.19	39.19	39.07	-0.15%	655
May 11, 2026	39.26	39.26	39.24	39.25	39.13	-0.18%	900
May 8, 2026	39.29	39.32	39.29	39.32	39.20	0.25%	500
May 7, 2026	39.27	39.27	39.22	39.22	39.10	0.03%	1,200
May 6, 2026	39.21	39.21	39.21	39.21	39.09	0.18%	300
May 5, 2026	39.10	39.14	39.10	39.14	39.02	0.05%	406
May 4, 2026	39.20	39.20	39.07	39.12	39.00	-0.23%	1,368
May 1, 2026	39.19	39.23	39.19	39.21	39.09	0.05%	920
Apr 30, 2026	39.13	39.19	39.13	39.19	39.07	0.18%	1,404
Apr 29, 2026	39.19	39.19	39.12	39.12	39.00	-0.36%	1,600
Apr 28, 2026	39.27	39.27	39.25	39.26	39.14	-0.08%	1,002
Apr 27, 2026	39.29	39.29	39.29	39.29	39.17	-0.04%	301
Apr 24, 2026	39.40	39.43	39.40	39.43	39.18	0.03%	800
Apr 23, 2026	39.39	39.42	39.39	39.42	39.17	0.03%	3,200
Apr 22, 2026	39.42	39.42	39.37	39.41	39.16	-	1,000
Apr 21, 2026	39.44	39.44	39.39	39.41	39.16	-0.13%	1,800
Apr 20, 2026	39.45	39.46	39.40	39.46	39.21	0.10%	2,600
Apr 17, 2026	39.44	39.44	39.42	39.42	39.17	0.20%	800
Apr 16, 2026	39.35	39.35	39.32	39.34	39.09	-	1,906
Apr 15, 2026	39.35	39.35	39.34	39.34	39.09	-0.05%	901
Apr 14, 2026	39.33	39.36	39.33	39.36	39.11	-	2,406
Apr 13, 2026	39.32	39.36	39.31	39.36	39.11	0.05%	15,325
Apr 10, 2026	39.35	39.35	39.34	39.34	39.09	0.05%	836
Apr 9, 2026	39.30	39.35	39.30	39.32	39.07	-	1,903
Apr 8, 2026	39.34	39.34	39.32	39.32	39.07	0.23%	3,801
Apr 7, 2026	39.20	39.23	39.18	39.23	38.98	-0.08%	3,230
Apr 6, 2026	39.22	39.27	39.20	39.26	39.01	-	503
Apr 2, 2026	39.26	39.26	39.26	39.26	39.01	0.10%	1,506
Apr 1, 2026	39.24	39.25	39.22	39.22	38.97	0.03%	2,004
Mar 31, 2026	39.22	39.23	39.21	39.21	38.96	0.15%	900
Mar 30, 2026	39.15	39.17	39.13	39.15	38.90	0.18%	1,101