SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.80	12.96	12.53	12.94	12.94	1.25%	338,365
Feb 12, 2026	12.82	12.98	12.56	12.78	12.78	1.03%	209,419
Feb 11, 2026	12.65	12.95	12.52	12.65	12.65	-	209,952
Feb 10, 2026	12.52	12.89	12.51	12.65	12.65	1.36%	217,443
Feb 9, 2026	12.23	12.55	11.96	12.48	12.48	2.13%	251,100
Feb 6, 2026	12.18	12.52	12.11	12.22	12.22	0.49%	392,947
Feb 5, 2026	11.84	12.22	11.64	12.16	12.16	3.58%	551,486
Feb 4, 2026	11.87	12.13	11.67	11.74	11.74	-0.34%	222,716
Feb 3, 2026	11.92	12.24	11.69	11.78	11.78	-1.59%	257,139
Feb 2, 2026	11.84	12.22	11.78	11.97	11.97	0.84%	309,741
Jan 30, 2026	11.23	11.88	11.23	11.87	11.87	5.14%	352,190
Jan 29, 2026	11.08	11.33	11.08	11.29	11.29	2.26%	238,797
Jan 28, 2026	11.16	11.32	11.03	11.04	11.04	-0.54%	224,819
Jan 27, 2026	11.29	11.29	10.80	11.10	11.10	-0.54%	373,704
Jan 26, 2026	11.13	11.36	11.05	11.16	11.16	0.36%	276,323
Jan 23, 2026	11.56	11.56	11.09	11.12	11.12	-4.47%	379,506
Jan 22, 2026	11.68	11.82	11.62	11.64	11.64	-0.17%	247,901
Jan 21, 2026	11.33	11.76	11.15	11.66	11.66	4.29%	313,973
Jan 20, 2026	11.38	11.55	11.17	11.18	11.18	-3.95%	299,561
Jan 16, 2026	11.68	11.73	11.55	11.64	11.64	0.09%	347,160
Jan 15, 2026	11.59	11.69	11.45	11.63	11.63	0.43%	265,138
Jan 14, 2026	11.76	11.87	11.53	11.58	11.58	-1.45%	280,487
Jan 13, 2026	11.75	11.88	11.61	11.75	11.75	-0.09%	233,627
Jan 12, 2026	11.50	11.84	11.50	11.76	11.76	1.73%	208,362
Jan 9, 2026	11.62	11.77	11.44	11.56	11.56	-0.52%	185,381
Jan 8, 2026	11.50	11.80	11.50	11.62	11.62	0.61%	228,841
Jan 7, 2026	11.62	11.88	11.39	11.55	11.55	-0.17%	224,811
Jan 6, 2026	11.22	11.59	11.22	11.57	11.57	2.21%	232,382
Jan 5, 2026	11.20	11.59	11.20	11.32	11.32	0.09%	240,447
Jan 2, 2026	11.58	11.64	11.28	11.31	11.31	-2.16%	307,564
Dec 31, 2025	11.61	11.63	11.46	11.56	11.56	-0.52%	282,281
Dec 30, 2025	11.50	11.84	11.46	11.62	11.62	0.78%	225,403
Dec 29, 2025	11.26	11.54	11.26	11.53	11.53	1.95%	272,720
Dec 26, 2025	11.39	11.40	11.20	11.31	11.31	-0.88%	176,255
Dec 24, 2025	11.34	11.45	11.19	11.41	11.41	0.71%	158,747
Dec 23, 2025	11.25	11.61	11.25	11.33	11.33	0.18%	450,171
Dec 22, 2025	11.17	11.45	11.13	11.31	11.31	0.98%	273,726
Dec 19, 2025	11.49	11.64	11.16	11.20	11.20	-3.03%	832,145
Dec 18, 2025	11.68	11.80	11.55	11.55	11.55	-1.03%	433,585
Dec 17, 2025	11.91	12.07	11.56	11.67	11.67	-1.85%	563,670
Dec 16, 2025	11.71	12.06	11.71	11.89	11.89	-0.17%	553,056
Dec 15, 2025	11.73	11.95	11.54	11.91	11.91	1.62%	471,714
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