SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	12.89	13.40	12.69	13.11	13.11	1.47%	374,863
Oct 28, 2025	12.88	12.98	12.78	12.92	12.92	0.23%	256,644
Oct 27, 2025	13.15	13.18	12.80	12.89	12.89	-1.75%	217,214
Oct 24, 2025	12.85	13.13	12.61	13.12	13.12	2.74%	258,719
Oct 23, 2025	12.74	12.93	12.67	12.77	12.77	0.31%	285,116
Oct 22, 2025	12.67	12.81	12.53	12.73	12.73	-0.24%	314,896
Oct 21, 2025	12.90	12.90	12.62	12.76	12.76	-	226,911
Oct 20, 2025	13.25	13.31	12.65	12.76	12.76	-3.11%	204,976
Oct 17, 2025	13.12	13.33	13.07	13.17	13.17	-0.30%	241,957
Oct 16, 2025	13.57	13.57	13.17	13.21	13.21	-3.01%	284,340
Oct 15, 2025	13.49	13.83	13.44	13.62	13.62	1.34%	227,806
Oct 14, 2025	13.11	13.60	13.06	13.44	13.44	1.05%	250,432
Oct 13, 2025	13.28	13.51	13.13	13.30	13.30	1.37%	224,380
Oct 10, 2025	13.06	13.41	12.99	13.12	13.12	0.15%	257,892
Oct 9, 2025	13.68	13.78	13.09	13.10	13.10	-4.87%	348,864
Oct 8, 2025	13.60	13.80	13.47	13.77	13.77	2.15%	245,766
Oct 7, 2025	13.34	13.50	13.19	13.48	13.48	0.60%	254,415
Oct 6, 2025	13.90	13.90	13.34	13.40	13.40	-3.04%	259,522
Oct 3, 2025	13.25	13.86	13.23	13.82	13.82	4.46%	279,165
Oct 2, 2025	13.18	13.27	13.05	13.23	13.23	0.38%	187,490
Oct 1, 2025	13.31	13.31	13.02	13.18	13.18	-1.79%	183,334
Sep 30, 2025	13.27	13.43	13.14	13.42	13.42	0.98%	213,917
Sep 29, 2025	13.32	13.38	13.03	13.29	13.29	-	175,456
Sep 26, 2025	13.19	13.39	13.12	13.29	13.29	0.91%	157,951
Sep 25, 2025	13.16	13.29	13.07	13.17	13.17	-0.30%	227,864
Sep 24, 2025	13.56	13.75	13.08	13.21	13.21	-2.72%	227,172
Sep 23, 2025	13.82	13.92	13.54	13.58	13.58	-1.38%	255,654
Sep 22, 2025	13.75	13.98	13.60	13.77	13.77	0.07%	331,694
Sep 19, 2025	14.20	14.25	13.60	13.76	13.76	-3.17%	1,065,856
Sep 18, 2025	14.16	14.36	13.95	14.21	14.21	0.57%	330,255
Sep 17, 2025	14.00	14.47	13.88	14.13	14.13	1.29%	397,232
Sep 16, 2025	13.79	13.96	13.69	13.95	13.95	0.94%	374,186
Sep 15, 2025	13.70	14.02	13.63	13.82	13.82	1.92%	263,544
Sep 12, 2025	13.66	13.80	13.51	13.56	13.56	-1.02%	269,485
Sep 11, 2025	13.32	13.74	13.22	13.70	13.70	3.24%	418,485
Sep 10, 2025	13.58	13.72	13.11	13.27	13.27	-2.64%	333,093
Sep 9, 2025	13.60	13.71	13.33	13.63	13.63	-	373,647
Sep 8, 2025	14.12	14.31	13.42	13.63	13.63	1.34%	389,482
Sep 5, 2025	13.28	13.69	13.25	13.45	13.45	2.52%	424,067
Sep 4, 2025	12.95	13.22	12.84	13.12	13.12	2.82%	255,198
Sep 3, 2025	12.85	13.06	12.67	12.76	12.76	-1.47%	310,264
Sep 2, 2025	13.14	13.33	12.90	12.95	12.95	-2.26%	413,136
Aug 29, 2025	13.31	13.61	13.19	13.25	13.25	-	397,965
Aug 28, 2025	13.43	13.76	13.19	13.25	13.25	-1.27%	211,376
Aug 27, 2025	13.22	13.56	13.13	13.42	13.42	1.28%	216,007
Aug 26, 2025	13.27	13.49	13.21	13.25	13.25	0.15%	433,703
Aug 25, 2025	13.22	13.33	12.87	13.23	13.23	0.38%	265,889
Aug 22, 2025	12.75	13.30	12.75	13.18	13.18	3.45%	331,626
Aug 21, 2025	12.49	12.74	12.42	12.74	12.74	1.68%	187,013
Aug 20, 2025	12.68	12.68	12.47	12.53	12.53	-0.08%	219,899