SH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 43.28 | 43.83 | 42.87 | 43.50 | 0.53 | 1.23% | 10,412,662 |
| Mar 3, 2025 | 42.10 | 43.25 | 42.01 | 42.97 | 0.73 | 1.73% | 9,447,922 |
| Feb 28, 2025 | 42.87 | 43.09 | 42.20 | 42.24 | -0.63 | -1.47% | 6,447,600 |
| Feb 27, 2025 | 42.03 | 42.90 | 41.95 | 42.87 | 0.67 | 1.59% | 8,804,100 |
| Feb 26, 2025 | 42.09 | 42.37 | 41.83 | 42.20 | 0.00 | 0.00% | 5,217,700 |
| Feb 25, 2025 | 42.00 | 42.52 | 41.95 | 42.20 | 0.21 | 0.50% | 5,803,100 |
| Feb 24, 2025 | 41.65 | 42.03 | 41.57 | 41.99 | 0.22 | 0.53% | 5,682,032 |
| Feb 21, 2025 | 41.09 | 41.81 | 41.09 | 41.77 | 0.73 | 1.78% | 4,616,300 |
| Feb 20, 2025 | 40.97 | 41.27 | 40.97 | 41.04 | 0.17 | 0.42% | 1,911,932 |
| Feb 19, 2025 | 41.06 | 41.10 | 40.85 | 40.87 | -0.10 | -0.24% | 1,675,400 |
| Feb 18, 2025 | 41.00 | 41.16 | 40.97 | 40.97 | -0.10 | -0.24% | 1,893,900 |
| Feb 14, 2025 | 41.05 | 41.12 | 40.99 | 41.07 | 0.03 | 0.07% | 1,812,158 |
| Feb 13, 2025 | 41.38 | 41.48 | 41.02 | 41.04 | -0.41 | -0.99% | 4,660,600 |
| Feb 12, 2025 | 41.74 | 41.79 | 41.38 | 41.45 | 0.13 | 0.31% | 4,185,400 |
| Feb 11, 2025 | 41.51 | 41.52 | 41.29 | 41.32 | -0.03 | -0.07% | 1,386,900 |
| Feb 10, 2025 | 41.40 | 41.49 | 41.30 | 41.35 | -0.27 | -0.65% | 3,041,200 |
| Feb 7, 2025 | 41.19 | 41.67 | 41.12 | 41.62 | 0.42 | 1.02% | 6,000,218 |
| Feb 6, 2025 | 41.23 | 41.46 | 41.20 | 41.20 | -0.15 | -0.36% | 3,890,435 |
| Feb 5, 2025 | 41.58 | 41.74 | 41.34 | 41.35 | -0.15 | -0.36% | 3,858,432 |
| Feb 4, 2025 | 41.79 | 41.81 | 41.47 | 41.50 | -0.28 | -0.67% | 4,330,300 |
| Feb 3, 2025 | 42.13 | 42.28 | 41.60 | 41.78 | 0.29 | 0.70% | 9,188,904 |
| Jan 31, 2025 | 41.10 | 41.54 | 40.93 | 41.49 | 0.24 | 0.58% | 6,836,311 |
| Jan 30, 2025 | 41.31 | 41.54 | 41.13 | 41.25 | -0.21 | -0.51% | 4,761,700 |
| Jan 29, 2025 | 41.33 | 41.63 | 41.30 | 41.46 | 0.19 | 0.46% | 5,178,100 |
| Jan 28, 2025 | 41.53 | 41.76 | 41.20 | 41.27 | -0.34 | -0.82% | 2,347,617 |
| Jan 27, 2025 | 41.93 | 41.93 | 41.59 | 41.61 | 0.59 | 1.44% | 5,782,700 |
| Jan 24, 2025 | 40.90 | 41.10 | 40.84 | 41.02 | 0.14 | 0.34% | 1,576,200 |
| Jan 23, 2025 | 41.15 | 41.16 | 40.88 | 40.88 | -0.22 | -0.54% | 2,506,100 |
| Jan 22, 2025 | 41.12 | 41.16 | 41.00 | 41.10 | -0.23 | -0.56% | 2,674,800 |
| Jan 21, 2025 | 41.48 | 41.62 | 41.32 | 41.33 | -0.35 | -0.84% | 3,674,100 |
| Jan 17, 2025 | 41.73 | 41.83 | 41.56 | 41.68 | -0.39 | -0.93% | 4,423,895 |
| Jan 16, 2025 | 41.89 | 42.13 | 41.89 | 42.07 | 0.08 | 0.19% | 2,797,400 |
| Jan 15, 2025 | 42.17 | 42.25 | 41.90 | 41.99 | -0.77 | -1.80% | 4,806,332 |
| Jan 14, 2025 | 42.59 | 43.03 | 42.55 | 42.76 | -0.04 | -0.09% | 4,812,308 |
| Jan 13, 2025 | 43.22 | 43.25 | 42.79 | 42.80 | -0.06 | -0.14% | 5,786,546 |
| Jan 10, 2025 | 42.47 | 42.99 | 42.47 | 42.86 | 0.66 | 1.56% | 9,262,517 |
| Jan 8, 2025 | 42.25 | 42.49 | 42.10 | 42.20 | -0.02 | -0.05% | 5,591,721 |
| Jan 7, 2025 | 41.62 | 42.36 | 41.60 | 42.22 | 0.46 | 1.10% | 5,757,300 |
| Jan 6, 2025 | 41.68 | 41.87 | 41.44 | 41.76 | -0.24 | -0.57% | 4,424,600 |
| Jan 3, 2025 | 42.30 | 42.39 | 41.94 | 42.00 | -0.50 | -1.18% | 4,012,375 |
| Jan 2, 2025 | 42.14 | 42.79 | 42.02 | 42.50 | 0.12 | 0.28% | 7,720,300 |
| Dec 31, 2024 | 42.11 | 42.50 | 42.06 | 42.38 | 0.18 | 0.43% | 5,411,974 |
| Dec 30, 2024 | 42.23 | 42.47 | 41.96 | 42.20 | 0.49 | 1.17% | 4,033,814 |
| Dec 27, 2024 | 41.55 | 42.01 | 41.53 | 41.71 | 0.46 | 1.12% | 4,394,832 |
| Dec 26, 2024 | 41.38 | 41.48 | 41.17 | 41.25 | 0.00 | 0.00% | 2,928,900 |
| Dec 24, 2024 | 41.61 | 41.66 | 41.25 | 41.25 | -0.44 | -1.06% | 1,315,300 |
| Dec 23, 2024 | 41.96 | 42.19 | 41.65 | 41.69 | -0.96 | -2.25% | 3,666,700 |
| Dec 20, 2024 | 43.33 | 43.39 | 42.30 | 42.65 | -0.48 | -1.11% | 6,752,103 |
| Dec 19, 2024 | 42.74 | 43.14 | 42.62 | 43.13 | 0.03 | 0.07% | 5,104,200 |
| Dec 18, 2024 | 41.88 | 43.13 | 41.71 | 43.10 | 1.26 | 3.01% | 6,146,000 |