SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.41	12.78	12.25	12.33	12.33	0.08%	307,623
Aug 20, 2026	12.33	12.51	11.81	12.32	12.32	1.40%	505,102
Aug 19, 2026	12.18	12.34	12.07	12.15	12.15	-0.16%	588,300
Aug 18, 2026	12.54	12.99	11.76	12.17	12.17	-3.57%	538,588
Aug 17, 2026	13.13	13.31	12.51	12.62	12.62	-4.90%	341,592
Aug 14, 2026	13.70	13.70	13.23	13.27	13.27	-1.19%	277,158
Aug 13, 2026	13.03	13.53	13.03	13.43	13.43	3.07%	329,223
Aug 12, 2026	13.92	13.92	12.98	13.03	13.03	-2.54%	317,805
Aug 11, 2026	13.33	13.70	13.29	13.37	13.37	0.45%	283,107
Aug 10, 2026	13.50	13.67	13.17	13.31	13.31	-1.26%	423,680
Aug 7, 2026	13.32	13.57	13.32	13.48	13.48	0.52%	363,561
Aug 6, 2026	13.21	13.87	13.12	13.41	13.41	3.15%	494,735
Aug 5, 2026	13.09	13.42	12.63	13.00	13.00	-2.99%	406,821
Aug 4, 2026	12.81	13.50	12.61	13.40	13.40	7.63%	676,797
Aug 3, 2026	12.20	12.61	12.20	12.45	12.45	3.84%	697,359
Jul 31, 2026	11.90	12.25	11.67	11.99	11.99	1.44%	714,703
Jul 30, 2026	12.48	12.93	11.43	11.82	11.82	-7.00%	898,662
Jul 29, 2026	11.66	13.12	11.15	12.71	12.71	7.35%	862,225
Jul 28, 2026	11.68	12.27	11.66	11.84	11.84	2.78%	700,566
Jul 27, 2026	11.53	11.62	11.35	11.52	11.52	0.88%	357,299
Jul 24, 2026	11.64	11.67	11.41	11.42	11.42	-0.52%	513,283
Jul 23, 2026	11.57	11.89	11.40	11.48	11.48	-2.38%	454,954
Jul 22, 2026	11.69	11.80	11.53	11.76	11.76	1.99%	379,503
Jul 21, 2026	11.03	11.58	11.00	11.53	11.53	3.78%	460,320
Jul 20, 2026	11.34	11.63	11.05	11.11	11.11	-2.37%	523,807
Jul 17, 2026	12.26	12.29	11.32	11.38	11.38	-7.25%	800,568
Jul 16, 2026	12.20	12.56	12.20	12.27	12.27	0.49%	378,302
Jul 15, 2026	12.18	12.46	12.05	12.21	12.21	0.25%	354,942
Jul 14, 2026	12.80	12.80	12.13	12.18	12.18	-3.87%	434,498
Jul 13, 2026	12.75	12.99	12.67	12.67	12.67	-0.31%	333,795
Jul 10, 2026	12.70	12.92	12.53	12.71	12.71	0.39%	313,788
Jul 9, 2026	12.91	12.98	12.63	12.66	12.66	-2.16%	348,372
Jul 8, 2026	12.77	13.33	12.72	12.94	12.94	0.94%	372,471
Jul 7, 2026	13.23	13.46	12.75	12.82	12.82	-2.21%	491,389
Jul 6, 2026	13.63	13.86	13.10	13.11	13.11	-3.25%	420,720
Jul 2, 2026	14.70	14.82	13.15	13.55	13.55	-7.19%	519,283
Jul 1, 2026	15.11	15.32	14.57	14.60	14.60	-3.18%	398,353
Jun 30, 2026	15.62	15.72	15.03	15.08	15.08	-3.46%	479,372
Jun 29, 2026	15.45	15.94	15.12	15.62	15.62	1.10%	515,541
Jun 26, 2026	15.08	15.59	14.98	15.45	15.45	2.79%	1,134,110
Jun 25, 2026	14.51	15.06	14.40	15.03	15.03	2.80%	494,625
Jun 24, 2026	14.00	14.68	13.97	14.62	14.62	3.39%	429,725
Jun 23, 2026	13.95	14.35	13.79	14.14	14.14	2.09%	580,894
Jun 22, 2026	13.91	14.18	13.75	13.85	13.85	-2.33%	402,153
Jun 18, 2026	14.59	14.68	14.04	14.18	14.18	-2.21%	1,019,486
Jun 17, 2026	15.38	15.39	14.32	14.50	14.50	-6.69%	568,178
Jun 16, 2026	16.04	16.23	15.45	15.54	15.54	-2.94%	369,863
Jun 15, 2026	16.41	16.45	15.94	16.01	16.01	-2.73%	243,382
Jun 12, 2026	16.23	16.48	16.15	16.46	16.46	1.98%	222,157
Jun 11, 2026	16.32	16.56	16.00	16.14	16.14	-0.25%	275,632