SHEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.80	16.13	15.73	15.79	-	-	8,964
Jun 3, 2026	16.23	16.23	15.15	15.79	15.79	-2.77%	435,704
Jun 2, 2026	16.16	16.44	16.10	16.24	16.24	0.31%	214,926
Jun 1, 2026	15.83	16.35	15.75	16.19	16.19	1.50%	291,349
May 29, 2026	15.96	16.06	15.60	15.95	15.95	-0.81%	498,713
May 28, 2026	16.31	16.45	15.91	16.08	16.08	-1.41%	198,635
May 27, 2026	16.12	16.42	16.12	16.31	16.31	1.24%	287,835
May 26, 2026	15.92	16.18	15.87	16.11	16.11	1.45%	224,995
May 22, 2026	16.21	16.21	15.71	15.88	15.88	-1.55%	206,453
May 21, 2026	15.99	16.28	15.82	16.13	16.13	0.31%	243,761
May 20, 2026	16.48	16.74	15.78	16.08	16.08	-2.31%	286,358
May 19, 2026	16.21	16.53	16.14	16.46	16.46	1.92%	317,342
May 18, 2026	15.97	16.26	15.90	16.15	16.15	1.51%	212,815
May 15, 2026	15.90	16.18	15.61	15.91	15.91	-0.93%	218,668
May 14, 2026	16.02	16.42	15.89	16.06	16.06	1.32%	174,397
May 13, 2026	15.47	16.17	15.46	15.85	15.85	1.67%	334,209
May 12, 2026	16.03	16.06	15.44	15.59	15.59	-2.56%	293,077
May 11, 2026	16.21	16.21	15.71	16.00	16.00	-0.99%	363,224
May 8, 2026	16.20	16.76	16.04	16.16	16.16	-0.43%	264,911
May 7, 2026	16.18	16.52	15.79	16.23	16.23	0.06%	318,593
May 6, 2026	16.05	16.40	15.60	16.22	16.22	1.06%	338,375
May 5, 2026	15.76	16.24	15.40	16.05	16.05	2.13%	374,713
May 4, 2026	16.26	16.92	15.71	15.72	15.72	-3.53%	476,709
May 1, 2026	15.40	16.49	13.06	16.29	16.29	3.56%	1,124,538
Apr 30, 2026	15.20	15.93	15.01	15.73	15.73	4.24%	624,928
Apr 29, 2026	16.42	16.51	15.02	15.09	15.09	-8.38%	498,273
Apr 28, 2026	16.26	16.57	16.15	16.47	16.47	2.30%	289,689
Apr 27, 2026	16.24	16.40	15.65	16.10	16.10	0.44%	584,985
Apr 24, 2026	16.99	17.10	15.98	16.03	16.03	-6.26%	345,601
Apr 23, 2026	16.98	17.34	16.94	17.10	17.10	1.48%	439,157
Apr 22, 2026	16.94	17.35	16.71	16.85	16.85	-0.35%	260,687
Apr 21, 2026	16.71	17.12	16.65	16.91	16.91	1.20%	308,621
Apr 20, 2026	16.15	16.87	16.12	16.71	16.71	2.64%	355,367
Apr 17, 2026	16.07	16.36	16.05	16.28	16.28	2.39%	278,135
Apr 16, 2026	15.46	16.22	15.36	15.90	15.90	2.48%	400,002
Apr 15, 2026	15.13	15.52	15.11	15.52	15.52	2.27%	175,620
Apr 14, 2026	15.08	15.29	14.76	15.17	15.17	-0.46%	213,655
Apr 13, 2026	15.12	15.36	15.07	15.24	15.24	0.66%	156,474
Apr 10, 2026	15.04	15.23	14.87	15.14	15.14	0.66%	162,354
Apr 9, 2026	15.40	15.46	14.55	15.04	15.04	4.30%	290,040
Apr 8, 2026	14.82	14.82	14.38	14.42	14.42	-0.69%	239,820
Apr 7, 2026	14.77	14.77	14.29	14.52	14.52	-1.69%	181,117
Apr 6, 2026	14.86	15.01	14.56	14.77	14.77	-2.19%	269,811
Apr 2, 2026	15.14	15.42	14.93	15.10	15.10	-0.98%	243,198
Apr 1, 2026	15.41	15.59	15.22	15.25	15.25	-1.10%	188,538
Mar 31, 2026	15.24	15.45	14.97	15.42	15.42	2.53%	241,066
Mar 30, 2026	14.83	15.08	14.67	15.04	15.04	2.38%	237,659
Mar 27, 2026	14.71	14.92	14.63	14.69	14.69	-1.28%	145,687
Mar 26, 2026	14.54	15.05	14.54	14.88	14.88	0.74%	168,634
Mar 25, 2026	14.81	14.96	14.66	14.77	14.77	0.54%	189,216