Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 11.28 | 0.08 | 0.71% | 11.16 | 11.3299 | 11.14 | 47,790,677 |
| Jul 17 2024 | 11.20 | 0.16 | 1.45% | 11.15 | 11.20 | 11.12 | 28,580,089 |
| Jul 16 2024 | 11.04 | -0.07 | -0.63% | 11.07 | 11.09 | 11.03 | 22,489,032 |
| Jul 15 2024 | 11.11 | -0.02 | -0.18% | 11.08 | 11.1399 | 11.03 | 29,201,605 |
| Jul 12 2024 | 11.13 | -0.06 | -0.54% | 11.17 | 11.18 | 11.05 | 18,050,139 |
| Jul 11 2024 | 11.19 | 0.10 | 0.90% | 11.10 | 11.20 | 11.07 | 32,409,132 |
| Jul 10 2024 | 11.09 | -0.11 | -0.98% | 11.18 | 11.18 | 11.08 | 8,525,373 |
| Jul 09 2024 | 11.20 | 0.00 | 0.00% | 11.19 | 11.21 | 11.17 | 9,522,500 |
| Jul 08 2024 | 11.20 | -0.01 | -0.09% | 11.20 | 11.23 | 11.1827 | 11,881,154 |
| Jul 05 2024 | 11.21 | -0.07 | -0.62% | 11.28 | 11.29 | 11.21 | 13,370,701 |
| Jul 03 2024 | 11.28 | -0.04 | -0.35% | 11.33 | 11.33 | 11.26 | 9,810,076 |
| Jul 02 2024 | 11.32 | -0.07 | -0.61% | 11.42 | 11.43 | 11.32 | 16,304,443 |
| Jul 01 2024 | 11.39 | -0.02 | -0.18% | 11.39 | 11.45 | 11.38 | 20,815,115 |
| Jun 28 2024 | 11.41 | 0.05 | 0.44% | 11.34 | 11.435 | 11.28 | 20,818,356 |
| Jun 27 2024 | 11.36 | 0.00 | 0.00% | 11.37 | 11.39 | 11.34 | 12,066,378 |
| Jun 26 2024 | 11.36 | -0.21 | -1.82% | 11.41 | 11.42 | 11.35 | 13,049,739 |
| Jun 25 2024 | 11.57 | -0.05 | -0.43% | 11.59 | 11.63 | 11.57 | 13,038,256 |
| Jun 24 2024 | 11.62 | 0.03 | 0.26% | 11.58 | 11.625 | 11.5301 | 18,704,474 |
| Jun 21 2024 | 11.59 | 0.03 | 0.26% | 11.58 | 11.61 | 11.56 | 22,189,025 |
| Jun 20 2024 | 11.56 | 0.04 | 0.35% | 11.50 | 11.5997 | 11.49 | 24,036,599 |
| Jun 18 2024 | 11.52 | -0.02 | -0.17% | 11.55 | 11.56 | 11.52 | 11,874,114 |
| Jun 17 2024 | 11.54 | -0.10 | -0.86% | 11.65 | 11.67 | 11.52 | 13,292,590 |
| Jun 14 2024 | 11.64 | 0.01 | 0.09% | 11.68 | 11.70 | 11.63 | 18,064,246 |
| Jun 13 2024 | 11.63 | -0.02 | -0.17% | 11.61 | 11.695 | 11.61 | 14,348,144 |
| Jun 12 2024 | 11.65 | -0.09 | -0.77% | 11.65 | 11.68 | 11.59 | 20,115,602 |
| Jun 11 2024 | 11.74 | -0.04 | -0.34% | 11.80 | 11.86 | 11.74 | 15,918,702 |
| Jun 10 2024 | 11.78 | -0.03 | -0.25% | 11.83 | 11.84 | 11.76 | 14,055,456 |
| Jun 07 2024 | 11.81 | 0.03 | 0.25% | 11.81 | 11.84 | 11.7401 | 22,675,625 |
| Jun 06 2024 | 11.78 | -0.01 | -0.08% | 11.78 | 11.83 | 11.76 | 16,312,162 |
| Jun 05 2024 | 11.79 | -0.12 | -1.01% | 11.86 | 11.92 | 11.78 | 20,807,035 |
| Jun 04 2024 | 11.91 | -0.02 | -0.17% | 11.97 | 12.00 | 11.90 | 25,897,856 |
| Jun 03 2024 | 11.93 | -0.01 | -0.08% | 11.89 | 12.0461 | 11.69 | 30,700,077 |
| May 31 2024 | 11.94 | -0.09 | -0.75% | 12.02 | 12.14 | 11.93 | 22,287,053 |
| May 30 2024 | 12.03 | 0.08 | 0.67% | 12.00 | 12.065 | 11.9701 | 18,414,908 |
| May 29 2024 | 11.95 | 0.09 | 0.76% | 11.96 | 11.97 | 11.92 | 17,635,293 |
| May 28 2024 | 11.86 | -0.01 | -0.08% | 11.85 | 11.93 | 11.85 | 16,674,320 |
| May 24 2024 | 11.87 | -0.07 | -0.59% | 11.90 | 11.93 | 11.85 | 16,468,341 |
| May 23 2024 | 11.94 | 0.09 | 0.76% | 11.79 | 11.98 | 11.78 | 26,233,680 |
| May 22 2024 | 11.85 | 0.04 | 0.34% | 11.82 | 11.90 | 11.81 | 14,571,319 |
| May 21 2024 | 11.81 | -0.03 | -0.25% | 11.85 | 11.86 | 11.8001 | 5,896,750 |
| May 20 2024 | 11.84 | -0.01 | -0.08% | 11.85 | 11.86 | 11.80 | 11,244,896 |
| May 17 2024 | 11.85 | -0.01 | -0.08% | 11.86 | 11.90 | 11.84 | 8,488,019 |
| May 16 2024 | 11.86 | 0.03 | 0.25% | 11.83 | 11.87 | 11.79 | 13,762,492 |
| May 15 2024 | 11.83 | -0.14 | -1.17% | 11.92 | 11.93 | 11.82 | 14,947,153 |
| May 14 2024 | 11.97 | -0.06 | -0.46% | 12.02 | 12.04 | 11.96 | 13,624,150 |
| May 13 2024 | 12.025 | 0.01 | 0.04% | 11.99 | 12.05 | 11.98 | 11,073,742 |
| May 10 2024 | 12.02 | -0.01 | -0.08% | 12.00 | 12.05 | 11.98 | 21,605,452 |
| May 09 2024 | 12.03 | -0.06 | -0.50% | 12.10 | 12.12 | 12.03 | 15,725,305 |
| May 08 2024 | 12.09 | 0.00 | 0.00% | 12.14 | 12.14 | 12.08 | 14,019,175 |
| May 07 2024 | 12.09 | -0.01 | -0.08% | 12.09 | 12.11 | 12.06 | 16,143,074 |
| May 06 2024 | 12.10 | -0.13 | -1.06% | 12.17 | 12.18 | 12.10 | 21,139,029 |
| May 03 2024 | 12.23 | -0.15 | -1.21% | 12.24 | 12.30 | 12.19 | 31,437,532 |
| May 02 2024 | 12.38 | -0.11 | -0.88% | 12.40 | 12.52 | 12.355 | 23,297,474 |
| May 01 2024 | 12.49 | 0.06 | 0.48% | 12.46 | 12.50 | 12.29 | 31,231,897 |
| Apr 30 2024 | 12.43 | 0.18 | 1.47% | 12.28 | 12.44 | 12.26 | 16,848,940 |
| Apr 29 2024 | 12.25 | -0.03 | -0.24% | 12.24 | 12.31 | 12.2203 | 16,707,419 |
| Apr 26 2024 | 12.28 | -0.11 | -0.89% | 12.33 | 12.345 | 12.24 | 16,518,538 |
| Apr 25 2024 | 12.39 | 0.06 | 0.49% | 12.51 | 12.54 | 12.38 | 17,662,405 |
| Apr 24 2024 | 12.33 | -0.01 | -0.08% | 12.31 | 12.40 | 12.2901 | 18,366,639 |
| Apr 23 2024 | 12.34 | -0.15 | -1.20% | 12.42 | 12.44 | 12.32 | 15,911,583 |
| Apr 22 2024 | 12.49 | -0.10 | -0.79% | 12.52 | 12.59 | 12.41 | 21,023,998 |
