TSX:XSHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.15	39.15	39.15	39.15	39.15	-0.13%	300
Jul 30, 2026	39.20	39.20	39.20	39.20	39.20	0.03%	1,176
Jul 29, 2026	39.18	39.20	39.15	39.19	39.19	-	852
Jul 28, 2026	39.13	39.19	39.13	39.19	39.19	0.14%	614
Jul 24, 2026	39.24	39.26	39.24	39.26	39.14	0.15%	300
Jul 23, 2026	39.20	39.20	39.17	39.20	39.08	-0.13%	2,600
Jul 22, 2026	39.25	39.25	39.25	39.25	39.13	-0.13%	981
Jul 20, 2026	39.30	39.30	39.30	39.30	39.18	-0.05%	202
Jul 16, 2026	39.30	39.32	39.30	39.32	39.20	0.10%	1,100
Jul 15, 2026	39.33	39.33	39.27	39.28	39.16	0.10%	1,200
Jul 14, 2026	39.24	39.24	39.24	39.24	39.12	-0.05%	200
Jul 13, 2026	39.30	39.30	39.23	39.26	39.14	-0.20%	806
Jul 10, 2026	39.33	39.34	39.30	39.34	39.22	0.03%	3,600
Jul 9, 2026	39.33	39.33	39.33	39.33	39.21	0.13%	1,705
Jul 8, 2026	39.30	39.30	39.25	39.28	39.16	-0.18%	1,439
Jul 7, 2026	39.39	39.39	39.34	39.35	39.23	-0.13%	1,517
Jul 6, 2026	39.41	39.42	39.40	39.40	39.28	0.05%	985
Jul 3, 2026	39.38	39.38	39.38	39.38	39.26	-0.03%	927
Jul 2, 2026	39.37	39.39	39.33	39.39	39.27	-0.03%	1,350
Jun 30, 2026	39.34	39.40	39.34	39.40	39.28	-	1,003
Jun 29, 2026	39.39	39.40	39.39	39.40	39.28	0.08%	816
Jun 26, 2026	39.36	39.37	39.36	39.37	39.25	0.05%	1,700
Jun 25, 2026	39.36	39.36	39.31	39.35	39.23	-0.07%	1,932
Jun 24, 2026	39.45	39.50	39.45	39.50	39.25	0.15%	1,057
Jun 23, 2026	39.41	39.44	39.41	39.44	39.19	0.08%	1,089
Jun 22, 2026	39.42	39.42	39.41	39.41	39.16	-0.10%	1,802
Jun 19, 2026	39.45	39.45	39.45	39.45	39.20	0.03%	700
Jun 18, 2026	39.46	39.46	39.39	39.44	39.19	-	1,400
Jun 17, 2026	39.44	39.44	39.44	39.44	39.19	-0.08%	1,000
Jun 16, 2026	39.48	39.49	39.42	39.47	39.22	-	2,301
Jun 15, 2026	39.47	39.47	39.47	39.47	39.22	0.05%	659
Jun 12, 2026	39.44	39.45	39.44	39.45	39.20	0.05%	1,138
Jun 11, 2026	39.31	39.43	39.31	39.43	39.18	0.25%	2,454
Jun 10, 2026	39.33	39.33	39.33	39.33	39.08	0.05%	1,100
Jun 9, 2026	39.32	39.33	39.30	39.31	39.06	-	6,062
Jun 8, 2026	39.32	39.32	39.31	39.31	39.06	-0.05%	700
Jun 5, 2026	39.29	39.33	39.28	39.33	39.08	-0.10%	2,302
Jun 3, 2026	39.32	39.37	39.32	39.37	39.12	-0.03%	19,492
Jun 2, 2026	39.37	39.38	39.37	39.38	39.13	0.05%	2,284
Jun 1, 2026	39.28	39.36	39.28	39.36	39.11	-0.05%	1,400
May 29, 2026	39.37	39.38	39.37	39.38	39.13	0.18%	1,500
May 28, 2026	39.26	39.31	39.26	39.31	39.06	0.10%	2,400
May 27, 2026	39.24	39.28	39.24	39.27	39.02	-0.05%	1,674
May 26, 2026	39.29	39.29	39.24	39.29	39.04	-	2,115
May 25, 2026	39.24	39.29	39.24	39.29	39.04	0.26%	1,899
May 22, 2026	39.26	39.26	39.18	39.19	38.94	-	3,665
May 21, 2026	39.12	39.23	39.12	39.19	38.94	0.06%	10,800
May 20, 2026	39.17	39.29	39.17	39.29	38.92	0.33%	600
May 19, 2026	39.10	39.16	39.10	39.16	38.79	0.05%	687
May 15, 2026	39.11	39.14	39.11	39.14	38.77	-0.28%	1,300