SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.04	10.33	10.02	10.12	10.12	0.65%	148,577
Oct 30, 2026	10.23	10.43	10.08	10.17	10.05	0.39%	689,485
Oct 29, 2026	9.81	10.15	9.75	10.13	10.01	3.37%	707,511
Oct 28, 2026	9.88	10.02	9.13	9.80	9.68	-2.29%	1,294,775
Oct 27, 2026	10.14	10.32	9.94	10.03	9.91	-1.08%	647,730
Oct 26, 2026	10.31	10.41	10.03	10.14	10.02	-2.03%	683,208
Oct 23, 2026	9.93	10.48	9.89	10.35	10.23	0.49%	593,536
Oct 22, 2026	9.76	10.32	9.73	10.30	10.18	5.53%	728,711
Oct 21, 2026	10.17	10.27	9.54	9.76	9.64	-3.75%	787,874
Oct 20, 2026	10.16	10.38	10.02	10.14	10.02	-0.20%	824,370
Oct 19, 2026	10.27	10.28	10.03	10.16	10.04	-1.36%	476,951
Oct 16, 2026	10.25	10.42	10.01	10.30	10.18	0.68%	680,827
Oct 15, 2026	10.50	10.66	10.21	10.23	10.11	-1.82%	798,377
Oct 14, 2026	10.43	10.51	10.24	10.42	10.30	-0.95%	598,422
Oct 13, 2026	10.57	10.65	10.42	10.52	10.40	-0.19%	577,916
Oct 12, 2026	10.38	10.75	10.21	10.54	10.42	1.30%	1,294,661
Oct 9, 2026	11.39	11.53	10.11	10.41	10.28	-9.68%	1,078,262
Oct 8, 2026	11.75	11.95	11.12	11.52	11.38	-2.62%	922,864
Oct 7, 2026	11.39	11.84	11.39	11.83	11.69	2.87%	550,278
Oct 6, 2026	11.30	11.55	11.09	11.50	11.36	2.68%	671,866
Oct 5, 2026	11.02	11.29	10.70	11.20	11.07	3.13%	1,156,370
Oct 2, 2026	11.30	11.50	10.79	10.86	10.73	-2.60%	803,828
Oct 1, 2026	11.23	11.51	10.94	11.15	11.02	-0.62%	746,266
Sep 30, 2026	11.37	11.63	10.95	11.22	11.09	-0.97%	932,488
Sep 29, 2026	11.29	11.53	11.14	11.33	11.20	-0.18%	1,012,577
Sep 28, 2026	11.74	11.90	11.32	11.35	11.22	-3.49%	746,088
Sep 25, 2026	11.94	12.16	11.55	11.76	11.62	-1.92%	1,163,155
Sep 24, 2026	12.09	12.25	11.92	11.99	11.85	-0.83%	783,560
Sep 23, 2026	12.30	12.44	12.05	12.09	11.95	-1.79%	789,686
Sep 22, 2026	12.17	12.32	11.91	12.31	12.16	1.48%	696,067
Sep 21, 2026	11.74	12.38	11.57	12.13	11.99	4.84%	1,138,600
Sep 18, 2026	11.30	11.62	11.20	11.57	11.43	0.87%	7,935,047
Sep 17, 2026	11.75	11.91	11.30	11.47	11.33	-1.04%	1,059,193
Sep 16, 2026	11.65	11.90	11.50	11.59	11.45	-0.34%	995,790
Sep 15, 2026	11.80	11.80	11.50	11.63	11.49	-1.36%	721,479
Sep 14, 2026	11.91	12.04	11.71	11.79	11.65	-1.01%	699,195
Sep 11, 2026	12.13	12.18	11.66	11.91	11.77	-0.58%	704,607
Sep 10, 2026	11.96	12.10	11.85	11.98	11.84	0.50%	684,248
Sep 9, 2026	12.09	12.09	11.64	11.92	11.78	-2.21%	755,700
Sep 8, 2026	12.46	12.46	11.83	12.19	12.05	-3.18%	1,214,844
Sep 4, 2026	12.52	12.70	12.39	12.59	12.44	0.32%	431,204
Sep 3, 2026	12.75	12.78	12.44	12.55	12.40	-0.63%	278,570
Sep 2, 2026	12.33	12.66	12.33	12.63	12.48	3.52%	420,861
Sep 1, 2026	12.27	12.47	12.11	12.20	12.06	-1.37%	472,446
Aug 31, 2026	12.72	12.73	12.14	12.37	12.22	-0.72%	442,862
Aug 28, 2026	12.21	12.66	12.15	12.46	12.31	2.47%	356,768
Aug 27, 2026	12.19	12.34	12.10	12.16	12.02	-1.70%	331,725
Aug 26, 2026	12.35	12.50	12.20	12.37	12.22	0.73%	308,989
Aug 25, 2026	12.32	12.54	12.24	12.28	12.14	-0.16%	255,795
Aug 24, 2026	12.29	12.53	12.25	12.30	12.15	-0.24%	276,258