SH Daily Statistics
SH daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 31.89 | 31.93 | 31.77 | 31.8 | — |
| 2026-10-08 | 31.93 | 32.11 | 31.84 | 31.97 | — |
| 2026-10-07 | 31.89 | 31.98 | 31.8 | 31.82 | — |
| 2026-10-06 | 31.78 | 31.79 | 31.64 | 31.74 | — |
| 2026-10-05 | 32.12 | 32.13 | 31.84 | 31.91 | — |
| 2026-10-02 | 32.08 | 32.23 | 32 | 32.12 | — |
| 2026-10-01 | 32.33 | 32.55 | 32.28 | 32.33 | — |
| 2026-09-30 | 32.24 | 32.41 | 32.11 | 32.4 | — |
| 2026-09-29 | 32.2 | 32.4 | 32.2 | 32.3 | — |
| 2026-09-28 | 32.14 | 32.33 | 32.08 | 32.26 | — |
| 2026-09-25 | 32.12 | 32.22 | 31.97 | 32.01 | — |
| 2026-09-24 | 32.29 | 32.33 | 32.09 | 32.16 | — |
| 2026-09-23 | 31.93 | 32.19 | 31.92 | 32.13 | — |
| 2026-09-21 | 32.49 | 32.5 | 32.12 | 32.18 | — |
| 2026-09-18 | 32.69 | 32.84 | 32.67 | 32.68 | — |
| 2026-09-17 | 32.68 | 32.82 | 32.67 | 32.7 | — |
| 2026-09-16 | 32.84 | 33.27 | 32.74 | 33.08 | — |
| 2026-09-15 | 32.8 | 32.97 | 32.8 | 32.93 | — |
| 2026-09-14 | 32.85 | 32.9 | 32.66 | 32.78 | — |
| 2026-09-11 | 32.59 | 32.65 | 32.52 | 32.62 | — |
| 2026-09-10 | 32.88 | 32.94 | 32.79 | 32.88 | — |
| 2026-09-09 | 32.61 | 32.74 | 32.6 | 32.68 | — |
| 2026-09-08 | 32.4 | 32.56 | 32.38 | 32.52 | — |
| 2026-09-04 | 32.27 | 32.39 | 32.23 | 32.35 | — |
| 2026-09-02 | 32.64 | 32.68 | 32.47 | 32.54 | — |
| 2026-09-01 | 32.65 | 32.76 | 32.54 | 32.68 | — |
| 2026-08-31 | 32.43 | 32.54 | 32.4 | 32.45 | — |
| 2026-08-27 | 32.35 | 32.42 | 32.19 | 32.25 | — |
| 2026-08-26 | 32.51 | 32.55 | 32.4 | 32.45 | — |
| 2026-08-25 | 32.44 | 32.58 | 32.42 | 32.46 | — |
| 2026-08-24 | 32.49 | 32.61 | 32.48 | 32.55 | — |
| 2026-08-21 | 32.44 | 32.52 | 32.36 | 32.45 | — |
| 2026-08-20 | 32.42 | 32.6 | 32.34 | 32.58 | — |
| 2026-08-19 | 32.23 | 32.33 | 32.15 | 32.28 | — |
| 2026-08-18 | 32.3 | 32.37 | 32.26 | 32.36 | — |
| 2026-08-17 | 31.99 | 32.13 | 31.96 | 32.13 | — |
| 2026-08-14 | 31.88 | 32.01 | 31.87 | 31.98 | — |
| 2026-08-13 | 32.02 | 32.05 | 31.83 | 31.9 | — |
| 2026-08-12 | 32.02 | 32.16 | 32.01 | 32.1 | — |
| 2026-08-11 | 32.02 | 32.23 | 32.02 | 32.19 | — |
| 2026-08-10 | 32.1 | 32.12 | 31.99 | 32.07 | — |
| 2026-08-07 | 32.16 | 32.21 | 32.03 | 32.07 | — |
| 2026-08-06 | 32.18 | 32.29 | 32.1 | 32.24 | — |
| 2026-08-05 | 31.93 | 32.19 | 31.89 | 32.18 | — |
| 2026-08-04 | 32.57 | 32.58 | 32.02 | 32.11 | — |
| 2026-08-03 | 33.06 | 33.08 | 32.65 | 32.69 | — |
| 2026-07-31 | 33.26 | 33.59 | 33.08 | 33.16 | — |
| 2026-07-30 | 33.65 | 33.72 | 33.35 | 33.39 | — |
| 2026-07-29 | 33.47 | 33.96 | 33.35 | 33.93 | — |
| 2026-07-28 | 33.5 | 33.63 | 33.33 | 33.42 | — |
| 2026-07-27 | 33.23 | 33.64 | 33.2 | 33.49 | — |
| 2026-07-24 | 33.52 | 33.57 | 33.28 | 33.5 | — |
| 2026-07-23 | 33.47 | 33.64 | 33.31 | 33.52 | — |
| 2026-07-22 | 33.13 | 33.15 | 32.98 | 33.09 | — |
| 2026-07-21 | 33.15 | 33.24 | 33.02 | 33.06 | — |
| 2026-07-20 | 33.11 | 33.35 | 33.03 | 33.32 | — |
| 2026-07-17 | 33.32 | 33.37 | 33.09 | 33.27 | — |
| 2026-07-16 | 32.84 | 33.04 | 32.76 | 32.92 | — |
| 2026-07-15 | 32.76 | 32.94 | 32.71 | 32.74 | — |
| 2026-07-14 | 32.9 | 32.98 | 32.8 | 32.86 | — |
| 2026-07-13 | 32.83 | 33.02 | 32.77 | 32.97 | — |
| 2026-07-10 | 32.84 | 33.01 | 32.7 | 32.73 | — |
| 2026-07-09 | 33.03 | 33.11 | 32.83 | 32.84 | — |
| 2026-07-08 | 33.21 | 33.38 | 33.07 | 33.11 | — |
| 2026-07-07 | 32.9 | 33.11 | 32.87 | 33.01 | — |
| 2026-07-06 | 32.97 | 33.01 | 32.79 | 32.85 | — |
| 2026-07-02 | 33.01 | 33.33 | 32.84 | 33.12 | — |
| 2026-07-01 | 33.1 | 33.2 | 32.89 | 33.05 | — |
| 2026-06-30 | 33.25 | 33.26 | 32.94 | 33.02 | — |
| 2026-06-29 | 33.45 | 33.66 | 33.22 | 33.26 | — |
| 2026-06-26 | 33.81 | 33.88 | 33.45 | 33.76 | — |
| 2026-06-25 | 33.32 | 33.74 | 33.31 | 33.59 | — |
| 2026-06-24 | 33.5 | 33.69 | 33.27 | 33.59 | — |
| 2026-06-23 | 33.88 | 33.92 | 33.61 | 33.87 | — |
| 2026-06-22 | 33.23 | 33.45 | 33.13 | 33.4 | — |
| 2026-06-18 | 33.23 | 33.41 | 33.21 | 33.28 | — |
| 2026-06-17 | 33.15 | 33.68 | 33.11 | 33.6 | — |
| 2026-06-16 | 32.99 | 33.19 | 32.96 | 33.18 | — |
| 2026-06-15 | 33.11 | 33.12 | 32.9 | 32.99 | — |
| 2026-06-12 | 33.62 | 33.88 | 33.44 | 33.57 | — |
| 2026-06-11 | 34.14 | 34.36 | 33.62 | 33.74 | — |
| 2026-06-10 | 33.95 | 34.31 | 33.72 | 34.31 | — |
| 2026-06-09 | 33.46 | 34.42 | 33.32 | 33.77 | — |
| 2026-06-05 | 33.1 | 33.81 | 33.07 | 33.73 | — |
| 2026-06-04 | 33.09 | 33.11 | 32.81 | 32.86 | — |
| 2026-06-03 | 32.81 | 33.01 | 32.79 | 32.99 | — |
| 2026-06-02 | 32.86 | 32.87 | 32.72 | 32.76 | — |
| 2026-06-01 | 32.93 | 32.95 | 32.72 | 32.8 | — |
| 2026-05-29 | 32.9 | 32.95 | 32.81 | 32.88 | — |
| 2026-05-28 | 33.13 | 33.17 | 32.91 | 32.93 | — |
| 2026-05-27 | 33.09 | 33.21 | 33.07 | 33.1 | — |
| 2026-05-22 | 33.29 | 33.37 | 33.18 | 33.31 | — |
| 2026-05-21 | 33.6 | 33.67 | 33.33 | 33.42 | — |
| 2026-05-20 | 33.74 | 33.83 | 33.46 | 33.49 | — |
| 2026-05-19 | 33.78 | 33.92 | 33.65 | 33.83 | — |
| 2026-05-18 | 33.54 | 33.83 | 33.47 | 33.61 | — |
| 2026-05-15 | 33.45 | 33.62 | 33.38 | 33.56 | — |
| 2026-05-14 | 33.35 | 33.36 | 33.08 | 33.14 | — |
| 2026-05-13 | 33.58 | 33.72 | 33.33 | 33.41 | — |
| 2026-05-12 | 33.65 | 33.88 | 33.56 | 33.59 | — |
| 2026-05-11 | 33.66 | 33.66 | 33.47 | 33.53 | — |
| 2026-05-08 | 33.73 | 33.74 | 33.59 | 33.61 | — |
| 2026-05-07 | 33.71 | 33.94 | 33.65 | 33.86 | — |
| 2026-05-06 | 34.02 | 34.04 | 33.72 | 33.75 | — |
| 2026-05-05 | 34.32 | 34.33 | 34.17 | 34.22 | — |
| 2026-05-04 | 34.39 | 34.63 | 34.3 | 34.49 | — |
| 2026-05-01 | 34.33 | 34.36 | 34.16 | 34.36 | — |
| 2026-04-30 | 34.63 | 34.83 | 34.38 | 34.45 | — |
| 2026-04-29 | 34.81 | 34.93 | 34.75 | 34.78 | — |
| 2026-04-28 | 34.76 | 34.89 | 34.7 | 34.77 | — |
| 2026-04-27 | 34.7 | 34.73 | 34.58 | 34.59 | — |
| 2026-04-24 | 34.8 | 34.89 | 34.63 | 34.65 | — |
| 2026-04-23 | 34.85 | 35.2 | 34.71 | 34.9 | — |
| 2026-04-22 | 34.86 | 34.91 | 34.75 | 34.76 | — |
| 2026-04-21 | 34.8 | 35.18 | 34.75 | 35.1 | — |
| 2026-04-20 | 34.88 | 34.99 | 34.81 | 34.88 | — |
| 2026-04-17 | 34.99 | 35.01 | 34.68 | 34.8 | — |
| 2026-04-16 | 35.23 | 35.36 | 35.15 | 35.2 | — |
| 2026-04-15 | 35.53 | 35.58 | 35.27 | 35.29 | — |
| 2026-04-14 | 35.91 | 35.91 | 35.55 | 35.57 | — |