SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	13.89	14.39	13.85	14.15	14.15	1.87%	272,711
Jun 17, 2025	14.14	14.21	13.78	13.89	13.89	-2.87%	263,761
Jun 16, 2025	14.00	14.46	13.97	14.30	14.30	3.32%	322,893
Jun 13, 2025	13.75	14.04	13.49	13.84	13.84	-0.29%	228,710
Jun 12, 2025	13.81	14.03	13.79	13.88	13.88	-0.43%	232,914
Jun 11, 2025	13.97	14.20	13.89	13.94	13.94	0.72%	219,042
Jun 10, 2025	13.72	14.06	13.72	13.84	13.84	1.10%	226,112
Jun 9, 2025	13.67	13.92	13.54	13.69	13.69	1.41%	264,585
Jun 6, 2025	13.33	13.53	13.22	13.50	13.50	2.04%	207,630
Jun 5, 2025	13.10	13.29	12.90	13.23	13.23	2.88%	225,595
Jun 4, 2025	12.97	13.01	12.68	12.86	12.86	-0.46%	211,972
Jun 3, 2025	12.65	13.08	12.65	12.92	12.92	3.36%	350,723
Jun 2, 2025	12.44	12.89	12.44	12.50	12.50	-0.64%	363,124
May 30, 2025	12.44	12.67	12.36	12.58	12.58	1.29%	421,029
May 29, 2025	12.62	12.73	12.33	12.42	12.42	-1.27%	433,956
May 28, 2025	12.26	12.60	11.92	12.58	12.58	2.53%	281,070
May 27, 2025	11.39	12.31	11.25	12.27	12.27	8.97%	432,936
May 23, 2025	11.10	11.29	11.00	11.26	11.26	-0.44%	357,896
May 22, 2025	11.15	11.42	11.12	11.31	11.31	1.71%	313,916
May 21, 2025	11.25	11.25	11.02	11.12	11.12	-1.68%	217,351
May 20, 2025	11.00	11.35	10.93	11.31	11.31	2.45%	289,591
May 19, 2025	11.51	11.63	11.02	11.04	11.04	-5.40%	168,202
May 16, 2025	11.70	11.79	11.47	11.67	11.67	-0.26%	214,226
May 15, 2025	11.77	11.99	11.37	11.70	11.70	-0.59%	345,971
May 14, 2025	11.93	12.01	11.52	11.77	11.77	-1.83%	309,538
May 13, 2025	12.16	12.40	11.77	11.99	11.99	-0.33%	240,041
May 12, 2025	12.19	12.19	11.85	12.03	12.03	0.92%	239,769
May 9, 2025	11.66	11.93	11.44	11.92	11.92	1.62%	199,578
May 8, 2025	11.60	11.83	11.47	11.73	11.73	1.47%	258,771
May 7, 2025	11.73	11.99	11.44	11.56	11.56	-1.45%	223,692
May 6, 2025	11.16	11.83	11.11	11.73	11.73	4.36%	269,662
May 5, 2025	11.92	11.92	10.95	11.24	11.24	-6.18%	477,665
May 2, 2025	11.58	12.64	11.47	11.98	11.98	4.26%	464,528
May 1, 2025	11.20	11.53	10.88	11.49	11.49	3.14%	490,800
Apr 30, 2025	12.03	12.98	10.07	11.14	11.14	-14.44%	856,047
Apr 29, 2025	12.77	13.04	12.66	13.02	13.02	1.48%	193,920
Apr 28, 2025	12.71	12.87	12.49	12.83	12.83	0.79%	192,170
Apr 25, 2025	12.83	12.92	12.52	12.73	12.73	-1.77%	187,007
Apr 24, 2025	12.81	13.04	12.77	12.96	12.96	0.93%	125,871
Apr 23, 2025	13.08	13.12	12.65	12.84	12.84	-0.77%	163,006
Apr 22, 2025	12.96	13.05	12.59	12.94	12.94	1.01%	181,286
Apr 21, 2025	13.01	13.09	12.64	12.81	12.81	-1.99%	196,730
Apr 17, 2025	12.80	13.10	12.52	13.07	13.07	1.79%	207,495
Apr 16, 2025	13.03	13.40	12.58	12.84	12.84	-1.31%	256,465
Apr 15, 2025	12.39	13.13	12.39	13.01	13.01	1.09%	169,327
Apr 14, 2025	12.51	13.02	12.46	12.87	12.87	1.66%	218,617
Apr 11, 2025	12.50	12.71	12.31	12.66	12.66	1.28%	237,245
Apr 10, 2025	12.54	12.60	12.07	12.50	12.50	-0.95%	246,409
Apr 9, 2025	12.38	13.16	12.00	12.62	12.62	1.37%	404,524
Apr 8, 2025	12.33	12.83	12.25	12.45	12.45	3.23%	405,903