SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.84	11.45	10.49	10.78	10.78	1.51%	365,651
Feb 20, 2025	11.21	12.04	9.77	10.62	10.62	-10.15%	623,480
Feb 19, 2025	11.78	12.15	11.60	11.82	11.82	-1.25%	197,928
Feb 18, 2025	11.88	12.06	11.76	11.97	11.97	0.59%	143,497
Feb 14, 2025	11.97	12.14	11.75	11.90	11.90	-0.08%	125,103
Feb 13, 2025	11.65	11.97	11.62	11.91	11.91	3.57%	168,677
Feb 12, 2025	11.75	11.83	11.47	11.50	11.50	-3.12%	170,679
Feb 11, 2025	11.73	12.00	11.72	11.87	11.87	0.25%	135,657
Feb 10, 2025	11.47	11.90	11.46	11.84	11.84	3.68%	151,461
Feb 7, 2025	11.49	11.49	11.11	11.42	11.42	-0.61%	179,665
Feb 6, 2025	11.56	11.76	11.36	11.49	11.49	-0.43%	154,627
Feb 5, 2025	11.00	11.56	11.00	11.54	11.54	6.46%	338,624
Feb 4, 2025	10.55	10.87	10.42	10.84	10.84	3.24%	198,699
Feb 3, 2025	10.67	10.84	10.46	10.50	10.50	-2.78%	204,882
Jan 31, 2025	10.71	10.91	10.63	10.80	10.80	1.03%	203,875
Jan 30, 2025	10.86	10.96	10.42	10.69	10.69	-1.20%	263,354
Jan 29, 2025	11.05	11.11	10.67	10.82	10.82	-2.61%	214,079
Jan 28, 2025	11.43	11.55	11.10	11.11	11.11	-1.24%	172,681
Jan 27, 2025	11.55	11.73	11.20	11.25	11.25	-2.34%	233,589
Jan 24, 2025	11.35	11.71	11.35	11.52	11.52	1.59%	190,125
Jan 23, 2025	11.07	11.51	11.07	11.34	11.34	1.07%	239,389
Jan 22, 2025	11.78	11.78	11.18	11.22	11.22	-5.95%	243,011
Jan 21, 2025	11.78	12.18	11.78	11.93	11.93	2.14%	193,016
Jan 17, 2025	11.83	11.87	11.59	11.68	11.68	-0.17%	129,474
Jan 16, 2025	11.63	11.89	11.63	11.70	11.70	0.09%	173,798
Jan 15, 2025	11.94	11.99	11.65	11.69	11.69	0.52%	166,075
Jan 14, 2025	11.80	11.83	11.39	11.63	11.63	-0.94%	205,843
Jan 13, 2025	11.80	11.99	11.57	11.74	11.74	-2.00%	211,804
Jan 10, 2025	12.29	12.38	11.93	11.98	11.98	-4.54%	185,734
Jan 8, 2025	12.52	12.65	12.31	12.55	12.55	-0.48%	170,384
Jan 7, 2025	12.57	12.61	12.26	12.61	12.61	0.40%	209,732
Jan 6, 2025	12.41	12.96	12.41	12.56	12.56	0.80%	263,289
Jan 3, 2025	12.37	12.65	12.20	12.46	12.46	0.97%	147,958
Jan 2, 2025	12.78	12.84	12.19	12.34	12.34	-2.14%	166,558
Dec 31, 2024	12.56	12.79	12.41	12.61	12.61	1.53%	145,217
Dec 30, 2024	12.40	12.49	12.05	12.42	12.42	-0.16%	243,561
Dec 27, 2024	12.93	13.00	12.42	12.44	12.44	-4.38%	167,882
Dec 26, 2024	12.71	13.03	12.67	13.01	13.01	1.32%	156,673
Dec 24, 2024	12.70	12.85	12.33	12.84	12.84	1.34%	54,024
Dec 23, 2024	12.49	12.74	12.32	12.67	12.67	1.36%	200,709
Dec 20, 2024	12.56	12.94	12.46	12.50	12.50	-1.65%	1,780,156
Dec 19, 2024	12.73	12.96	12.45	12.71	12.71	-0.08%	198,240
Dec 18, 2024	13.38	13.75	12.70	12.72	12.72	-4.79%	229,701
Dec 17, 2024	13.50	13.53	13.16	13.36	13.36	-1.98%	225,449
Dec 16, 2024	13.16	13.76	13.16	13.63	13.63	2.79%	212,409
Dec 13, 2024	13.41	13.42	13.03	13.26	13.26	-1.41%	133,725
Dec 12, 2024	13.61	13.78	13.27	13.45	13.45	-1.25%	144,296
Dec 11, 2024	13.72	13.81	13.44	13.62	13.62	-	186,534
Dec 10, 2024	13.61	13.79	13.23	13.62	13.62	0.07%	191,102
Dec 9, 2024	13.63	13.84	13.38	13.61	13.61	-0.15%	167,493
Dec 6, 2024	13.66	13.86	13.37	13.63	13.63	0.66%	178,231
Dec 5, 2024	13.92	13.95	13.53	13.54	13.54	-2.66%	190,053
Dec 4, 2024	13.55	14.04	13.17	13.91	13.91	2.96%	240,321
Dec 3, 2024	13.80	13.80	13.19	13.51	13.51	-1.67%	223,905
Dec 2, 2024	13.35	13.78	13.14	13.74	13.74	3.08%	171,659
Nov 29, 2024	13.25	13.39	13.13	13.33	13.33	1.37%	131,586
Nov 27, 2024	13.02	13.15	12.87	13.15	13.15	1.78%	147,684
Nov 26, 2024	13.25	13.25	12.66	12.92	12.92	-3.58%	239,577
Nov 25, 2024	13.53	13.90	13.39	13.40	13.40	1.06%	312,635
Nov 22, 2024	12.71	13.40	12.66	13.26	13.26	5.32%	249,940
Nov 21, 2024	12.43	12.69	12.01	12.59	12.59	1.04%	260,120
Nov 20, 2024	12.72	12.85	12.41	12.46	12.46	-2.58%	211,850
Nov 19, 2024	12.87	13.00	12.61	12.79	12.79	-1.69%	137,111
Nov 18, 2024	13.00	13.24	12.86	13.01	13.01	0.62%	203,762
Nov 15, 2024	13.15	13.15	12.66	12.93	12.93	-1.30%	189,669
Nov 14, 2024	12.70	13.12	12.37	13.10	13.10	3.80%	274,470
Nov 13, 2024	13.09	13.16	12.52	12.62	12.62	-2.40%	190,428
Nov 12, 2024	13.02	13.11	12.63	12.93	12.93	-0.69%	246,556
Nov 11, 2024	13.08	13.42	12.95	13.02	13.02	-0.08%	287,318
Nov 8, 2024	13.02	13.45	12.76	13.03	13.03	1.09%	389,526
Nov 7, 2024	15.00	15.10	12.05	12.89	12.89	-17.27%	748,791
Nov 6, 2024	15.47	16.28	15.28	15.58	15.58	7.89%	397,683
Nov 5, 2024	14.13	14.45	14.10	14.44	14.44	1.33%	175,801
Nov 4, 2024	14.25	14.52	14.07	14.25	14.15	-0.28%	196,539
Nov 1, 2024	13.95	14.62	13.95	14.29	14.19	3.25%	163,039
Oct 31, 2024	14.02	14.27	13.76	13.84	13.75	-1.84%	201,020
Oct 30, 2024	15.14	15.14	14.08	14.10	14.00	-7.24%	173,537
Oct 29, 2024	14.81	15.26	14.71	15.20	15.10	1.60%	183,016
Oct 28, 2024	15.09	15.35	14.80	14.96	14.86	-0.07%	159,964
Oct 25, 2024	15.11	15.33	14.80	14.97	14.87	-0.60%	219,295
Oct 24, 2024	15.13	15.93	14.90	15.06	14.96	4.01%	302,580
Oct 23, 2024	14.05	14.69	13.96	14.48	14.38	2.62%	247,899
Oct 22, 2024	13.67	14.35	13.64	14.11	14.01	2.92%	219,540
Oct 21, 2024	14.02	14.03	13.46	13.71	13.62	-2.14%	179,708
Oct 18, 2024	14.15	14.29	13.95	14.01	13.91	-0.64%	144,317
Oct 17, 2024	13.96	14.26	13.82	14.10	14.00	0.43%	146,604
Oct 16, 2024	13.49	14.19	13.22	14.04	13.94	5.64%	258,691
Oct 15, 2024	12.81	13.44	12.75	13.29	13.20	4.15%	187,273
Oct 14, 2024	12.74	13.03	12.58	12.76	12.67	-0.08%	158,641
Oct 11, 2024	12.89	13.08	12.66	12.77	12.68	-1.01%	165,660
Oct 10, 2024	13.16	13.17	12.89	12.90	12.81	-3.01%	167,133
Oct 9, 2024	13.21	13.42	13.09	13.30	13.21	0.99%	135,497
Oct 8, 2024	13.19	13.28	12.99	13.17	13.08	0.69%	178,540
Oct 7, 2024	13.45	13.64	12.58	13.08	12.99	-2.75%	353,652
Oct 4, 2024	13.51	13.84	13.44	13.45	13.36	1.05%	195,677
Oct 3, 2024	13.18	13.42	12.88	13.31	13.22	0.38%	235,069
Oct 2, 2024	13.78	13.95	13.22	13.26	13.17	-3.98%	281,473
Oct 1, 2024	14.04	14.34	13.78	13.81	13.72	-2.13%	256,038
Sep 30, 2024	14.57	14.57	13.89	14.11	14.01	-3.36%	203,914
Sep 27, 2024	14.78	15.11	14.59	14.60	14.50	0.34%	152,595