SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	11.63	11.81	11.58	11.72	11.72	0.77%	379,304
Dec 11, 2025	11.46	11.63	11.40	11.63	11.63	1.79%	299,831
Dec 10, 2025	11.06	11.53	10.90	11.43	11.43	2.84%	679,383
Dec 9, 2025	11.24	11.39	10.89	11.11	11.11	-1.16%	345,802
Dec 8, 2025	11.37	11.44	11.18	11.24	11.24	-0.44%	433,775
Dec 5, 2025	10.81	11.32	10.65	11.29	11.29	3.86%	261,305
Dec 4, 2025	10.75	10.88	10.61	10.87	10.87	0.74%	261,570
Dec 3, 2025	10.83	10.96	10.78	10.79	10.79	-	198,459
Dec 2, 2025	10.78	10.87	10.66	10.79	10.79	0.37%	249,935
Dec 1, 2025	10.85	10.99	10.65	10.75	10.75	-1.65%	224,054
Nov 28, 2025	11.03	11.10	10.75	10.93	10.93	-0.55%	158,336
Nov 26, 2025	10.99	11.24	10.97	10.99	10.99	-0.18%	495,582
Nov 25, 2025	10.84	11.12	10.84	11.01	11.01	2.23%	315,034
Nov 24, 2025	10.65	10.83	10.60	10.77	10.77	1.13%	511,018
Nov 21, 2025	10.11	10.76	9.77	10.65	10.65	5.76%	386,244
Nov 20, 2025	10.21	10.24	9.99	10.07	10.07	1.10%	361,101
Nov 19, 2025	10.04	10.04	9.67	9.96	9.96	-0.99%	417,045
Nov 18, 2025	9.89	10.10	9.81	10.06	10.06	1.62%	270,159
Nov 17, 2025	10.31	10.31	9.81	9.90	9.90	-4.35%	445,321
Nov 14, 2025	10.36	10.46	10.14	10.35	10.35	-0.77%	303,970
Nov 13, 2025	10.75	10.87	10.38	10.43	10.43	-3.52%	336,136
Nov 12, 2025	11.08	11.17	10.80	10.81	10.81	-2.52%	246,464
Nov 11, 2025	11.09	11.16	10.95	11.09	11.09	0.64%	186,635
Nov 10, 2025	11.01	11.29	11.01	11.02	11.02	1.10%	264,920
Nov 7, 2025	11.15	11.28	10.84	10.90	10.90	-3.20%	283,617
Nov 6, 2025	11.46	11.50	11.12	11.26	11.15	-1.83%	317,628
Nov 5, 2025	11.57	11.74	11.43	11.47	11.36	-0.86%	369,665
Nov 4, 2025	12.12	12.18	11.44	11.57	11.46	-4.93%	298,891
Nov 3, 2025	12.24	12.42	12.01	12.17	12.05	-1.22%	393,907
Oct 31, 2025	12.34	12.50	12.05	12.32	12.20	-0.88%	518,398
Oct 30, 2025	13.14	13.44	12.03	12.43	12.31	-5.19%	622,473
Oct 29, 2025	12.89	13.40	12.69	13.11	12.98	1.47%	374,863
Oct 28, 2025	12.88	12.98	12.78	12.92	12.79	0.23%	256,644
Oct 27, 2025	13.15	13.18	12.80	12.89	12.76	-1.75%	217,214
Oct 24, 2025	12.85	13.13	12.61	13.12	12.99	2.74%	258,719
Oct 23, 2025	12.74	12.93	12.67	12.77	12.65	0.31%	285,116
Oct 22, 2025	12.67	12.81	12.53	12.73	12.61	-0.24%	314,896
Oct 21, 2025	12.90	12.90	12.62	12.76	12.64	-	226,911
Oct 20, 2025	13.25	13.31	12.65	12.76	12.64	-3.11%	204,976
Oct 17, 2025	13.12	13.33	13.07	13.17	13.04	-0.30%	241,957
Oct 16, 2025	13.57	13.57	13.17	13.21	13.08	-3.01%	284,340
Oct 15, 2025	13.49	13.83	13.44	13.62	13.49	1.34%	227,806
Oct 14, 2025	13.11	13.60	13.06	13.44	13.31	1.05%	250,432
Oct 13, 2025	13.28	13.51	13.13	13.30	13.17	1.37%	224,380
Oct 10, 2025	13.06	13.41	12.99	13.12	12.99	0.15%	257,892
Oct 9, 2025	13.68	13.78	13.09	13.10	12.97	-4.87%	348,864
Oct 8, 2025	13.60	13.80	13.47	13.77	13.64	2.15%	245,766
Oct 7, 2025	13.34	13.50	13.19	13.48	13.35	0.60%	254,415
Oct 6, 2025	13.90	13.90	13.34	13.40	13.27	-3.04%	259,522
Oct 3, 2025	13.25	13.86	13.23	13.82	13.68	4.46%	279,165