Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHPH11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 870.00 | -9.99 | -1.14% | 870.02 | 879.99 | 860.13 | 545 |
| May 13 2024 | 879.99 | 0.00 | 0.00% | 879.97 | 880.00 | 879.97 | 7 |
| May 10 2024 | 879.99 | 19.99 | 2.32% | 860.00 | 879.99 | 860.00 | 64 |
| May 09 2024 | 860.00 | 10.00 | 1.18% | 850.00 | 872.34 | 850.00 | 15 |
| May 08 2024 | 850.00 | 0.00 | 0.00% | 850.00 | 854.31 | 847.01 | 44 |
| May 07 2024 | 850.00 | -2.98 | -0.35% | 851.95 | 851.96 | 849.99 | 26 |
| May 06 2024 | 852.98 | -0.01 | 0.00% | 834.99 | 852.98 | 822.00 | 82 |
| May 03 2024 | 852.99 | -32.01 | -3.62% | 893.00 | 893.00 | 815.00 | 939 |
| May 02 2024 | 885.00 | -15.00 | -1.67% | 896.99 | 896.99 | 884.99 | 4 |
| Apr 30 2024 | 900.00 | 15.00 | 1.69% | 885.00 | 900.00 | 870.11 | 165 |
| Apr 29 2024 | 885.00 | 0.03 | 0.00% | 887.78 | 887.78 | 880.00 | 31 |
| Apr 26 2024 | 884.97 | -0.03 | 0.00% | 884.94 | 884.97 | 884.94 | 5 |
| Apr 25 2024 | 885.00 | 17.00 | 1.96% | 871.49 | 885.00 | 861.53 | 114 |
| Apr 24 2024 | 868.00 | 0.00 | 0.00% | 868.00 | 869.30 | 860.00 | 361 |
| Apr 23 2024 | 868.00 | -1.30 | -0.15% | 860.01 | 869.28 | 860.00 | 7 |
| Apr 22 2024 | 869.30 | 4.30 | 0.50% | 865.99 | 869.30 | 860.00 | 12 |
| Apr 19 2024 | 865.00 | 7.00 | 0.82% | 868.00 | 868.00 | 865.00 | 5 |
| Apr 18 2024 | 858.00 | -11.90 | -1.37% | 860.00 | 860.00 | 858.00 | 23 |
| Apr 17 2024 | 869.90 | 16.90 | 1.98% | 854.99 | 869.99 | 854.99 | 7 |
| Apr 16 2024 | 853.00 | -7.40 | -0.86% | 869.97 | 869.97 | 848.04 | 45 |
| Apr 15 2024 | 860.40 | -7.59 | -0.87% | 867.99 | 867.99 | 851.01 | 13 |
| Apr 12 2024 | 867.99 | 16.98 | 2.00% | 865.74 | 877.99 | 861.02 | 36 |
| Apr 11 2024 | 851.01 | 5.98 | 0.71% | 866.00 | 866.00 | 840.00 | 353 |
| Apr 10 2024 | 845.03 | 4.03 | 0.48% | 850.00 | 866.99 | 845.03 | 115 |
| Apr 09 2024 | 841.00 | -21.08 | -2.45% | 862.08 | 865.01 | 835.53 | 1,747 |
| Apr 08 2024 | 862.08 | -8.93 | -1.03% | 871.01 | 878.00 | 862.08 | 43 |
| Apr 05 2024 | 871.01 | -9.99 | -1.13% | 874.99 | 885.00 | 862.05 | 97 |
| Apr 04 2024 | 881.00 | -4.03 | -0.46% | 890.00 | 990.00 | 870.00 | 407 |
| Apr 03 2024 | 885.03 | 0.03 | 0.00% | 887.49 | 894.99 | 885.00 | 23 |
| Apr 02 2024 | 885.00 | 4.00 | 0.45% | 881.01 | 885.00 | 881.00 | 33 |
| Apr 01 2024 | 881.00 | -4.00 | -0.45% | 887.49 | 887.49 | 881.00 | 13 |
| Mar 28 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 1 |
| Mar 27 2024 | 885.00 | 5.00 | 0.57% | 885.00 | 885.00 | 880.00 | 66 |
| Mar 26 2024 | 880.00 | 1.00 | 0.11% | 883.00 | 895.00 | 880.00 | 13 |
| Mar 25 2024 | 879.00 | -6.00 | -0.68% | 881.00 | 881.00 | 878.00 | 12 |
| Mar 22 2024 | 885.00 | -5.11 | -0.57% | 884.44 | 894.99 | 861.01 | 323 |
| Mar 21 2024 | 890.11 | 8.20 | 0.93% | 881.91 | 891.59 | 881.91 | 7 |
| Mar 20 2024 | 881.91 | -17.09 | -1.90% | 890.01 | 898.99 | 880.01 | 68 |
| Mar 19 2024 | 899.00 | 0.00 | 0.00% | 897.01 | 899.00 | 890.00 | 163 |
| Mar 18 2024 | 899.00 | 9.00 | 1.01% | 889.99 | 899.97 | 884.99 | 296 |
| Mar 15 2024 | 890.00 | -9.98 | -1.11% | 899.98 | 899.98 | 890.00 | 3 |
| Mar 14 2024 | 899.98 | -0.01 | 0.00% | 898.08 | 899.99 | 880.01 | 162 |
| Mar 13 2024 | 899.99 | 24.98 | 2.85% | 878.01 | 899.99 | 878.01 | 18 |
| Mar 12 2024 | 875.01 | -4.99 | -0.57% | 885.50 | 885.50 | 875.01 | 11 |
| Mar 11 2024 | 880.00 | -5.00 | -0.56% | 884.00 | 899.98 | 875.00 | 182 |
| Mar 08 2024 | 885.00 | 15.00 | 1.72% | 870.00 | 885.01 | 870.00 | 63 |
| Mar 07 2024 | 870.00 | 0.00 | 0.00% | 872.59 | 872.59 | 870.00 | 6 |
| Mar 06 2024 | 870.00 | -30.00 | -3.33% | 870.01 | 873.69 | 850.50 | 320 |
| Mar 05 2024 | 900.00 | 22.99 | 2.62% | 880.01 | 900.00 | 840.00 | 591 |
| Mar 04 2024 | 877.01 | -10.09 | -1.14% | 888.00 | 889.99 | 876.00 | 151 |
| Mar 01 2024 | 887.10 | 1.08 | 0.12% | 900.01 | 964.99 | 887.10 | 91 |
| Feb 29 2024 | 886.02 | -9.00 | -1.01% | 895.03 | 900.00 | 886.02 | 54 |
| Feb 28 2024 | 895.02 | 2.09 | 0.23% | 887.01 | 909.99 | 887.01 | 37 |
| Feb 27 2024 | 892.93 | 3.93 | 0.44% | 900.00 | 900.00 | 885.06 | 133 |
| Feb 26 2024 | 889.00 | -11.00 | -1.22% | 900.00 | 912.00 | 888.99 | 228 |
| Feb 23 2024 | 900.00 | 0.00 | 0.00% | 880.02 | 900.00 | 880.02 | 2,804 |
| Feb 22 2024 | 900.00 | 12.00 | 1.35% | 875.01 | 900.00 | 875.01 | 24 |
| Feb 21 2024 | 888.00 | -8.19 | -0.91% | 872.73 | 892.60 | 872.73 | 151 |
| Feb 20 2024 | 896.19 | 1.19 | 0.13% | 871.01 | 915.00 | 871.00 | 253 |
| Feb 19 2024 | 895.00 | -5.01 | -0.56% | 900.01 | 907.60 | 880.07 | 330 |
| Feb 16 2024 | 900.01 | -3.59 | -0.40% | 905.98 | 907.50 | 900.00 | 316 |
| Feb 15 2024 | 903.60 | 3.60 | 0.40% | 903.99 | 903.99 | 903.60 | 10 |
