Register to chat with like-minded investors on our interactive forums.
SHEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 15.83 | -0.57 | -3.48% | 16.76 | 16.76 | 15.71 | 263,715 |
| Sep 18 2024 | 16.40 | 0.47 | 2.95% | 15.96 | 16.89 | 15.89 | 373,385 |
| Sep 17 2024 | 15.93 | 0.05 | 0.31% | 16.00 | 16.395 | 15.78 | 221,018 |
| Sep 16 2024 | 15.88 | 0.24 | 1.53% | 15.68 | 15.915 | 15.555 | 231,067 |
| Sep 13 2024 | 15.64 | 0.82 | 5.53% | 15.11 | 15.79 | 14.93 | 198,506 |
| Sep 12 2024 | 14.82 | 0.48 | 3.35% | 14.465 | 14.97 | 14.32 | 183,011 |
| Sep 11 2024 | 14.34 | -0.30 | -2.05% | 14.46 | 14.46 | 14.10 | 213,759 |
| Sep 10 2024 | 14.64 | 0.68 | 4.87% | 14.10 | 14.67 | 13.99 | 256,643 |
| Sep 09 2024 | 13.96 | -1.03 | -6.87% | 14.86 | 14.86 | 13.51 | 508,630 |
| Sep 06 2024 | 14.99 | -0.36 | -2.35% | 15.31 | 15.57 | 14.9638 | 140,393 |
| Sep 05 2024 | 15.35 | -0.12 | -0.78% | 15.615 | 15.64 | 15.25 | 151,992 |
| Sep 04 2024 | 15.47 | 0.70 | 4.74% | 14.77 | 15.53 | 14.56 | 159,018 |
| Sep 03 2024 | 14.77 | -0.35 | -2.31% | 14.95 | 15.20 | 14.725 | 210,660 |
| Aug 30 2024 | 15.12 | -0.20 | -1.31% | 15.36 | 15.41 | 14.90 | 145,087 |
| Aug 29 2024 | 15.32 | 0.02 | 0.13% | 15.39 | 15.48 | 15.17 | 160,969 |
| Aug 28 2024 | 15.30 | -0.01 | -0.07% | 15.27 | 15.60 | 15.00 | 172,733 |
| Aug 27 2024 | 15.31 | 0.01 | 0.07% | 15.26 | 15.37 | 15.09 | 144,351 |
| Aug 26 2024 | 15.30 | 0.26 | 1.73% | 15.26 | 15.375 | 15.07 | 214,325 |
| Aug 23 2024 | 15.04 | 0.67 | 4.66% | 14.53 | 15.195 | 14.495 | 234,019 |
| Aug 22 2024 | 14.37 | 0.14 | 0.98% | 14.25 | 14.55 | 14.23 | 211,572 |
| Aug 21 2024 | 14.23 | 0.46 | 3.34% | 13.92 | 14.32 | 13.89 | 145,873 |
| Aug 20 2024 | 13.77 | -0.76 | -5.23% | 14.54 | 14.59 | 13.761 | 191,282 |
| Aug 19 2024 | 14.53 | 0.54 | 3.86% | 14.00 | 14.665 | 13.86 | 226,823 |
| Aug 16 2024 | 13.99 | -0.38 | -2.64% | 14.46 | 14.63 | 13.88 | 197,658 |
| Aug 15 2024 | 14.37 | 0.36 | 2.57% | 14.34 | 14.58 | 14.125 | 210,087 |
| Aug 14 2024 | 14.01 | -0.36 | -2.51% | 14.50 | 14.59 | 13.93 | 172,073 |
| Aug 13 2024 | 14.37 | 0.14 | 0.98% | 14.13 | 14.52 | 13.63 | 331,904 |
| Aug 12 2024 | 14.23 | -1.04 | -6.81% | 15.67 | 15.67 | 14.1372 | 368,964 |
| Aug 09 2024 | 15.27 | -0.32 | -2.05% | 15.49 | 15.525 | 14.74 | 291,037 |
| Aug 08 2024 | 15.59 | -0.19 | -1.20% | 16.00 | 16.01 | 15.29 | 190,464 |
| Aug 07 2024 | 15.78 | -2.71 | -14.66% | 17.02 | 17.55 | 15.65 | 246,873 |
| Aug 06 2024 | 18.49 | 0.08 | 0.43% | 18.29 | 18.68 | 18.23 | 159,872 |
| Aug 05 2024 | 18.41 | -1.41 | -7.11% | 18.84 | 18.84 | 18.13 | 171,219 |
| Aug 02 2024 | 19.82 | -0.68 | -3.32% | 20.10 | 20.42 | 19.77 | 142,231 |
| Aug 01 2024 | 20.50 | -0.79 | -3.71% | 21.35 | 21.46 | 20.30 | 179,896 |
| Jul 31 2024 | 21.29 | 0.28 | 1.33% | 21.07 | 21.89 | 20.90 | 202,309 |
| Jul 30 2024 | 21.01 | 0.49 | 2.39% | 20.68 | 21.04 | 20.591 | 160,438 |
| Jul 29 2024 | 20.52 | -0.26 | -1.25% | 20.81 | 20.98 | 20.33 | 93,651 |
| Jul 26 2024 | 20.78 | 0.32 | 1.56% | 20.66 | 20.87 | 20.405 | 135,711 |
| Jul 25 2024 | 20.46 | 0.84 | 4.28% | 19.71 | 20.7099 | 19.71 | 163,483 |
| Jul 24 2024 | 19.62 | 0.01 | 0.05% | 19.63 | 20.07 | 19.49 | 169,193 |
| Jul 23 2024 | 19.61 | 0.02 | 0.10% | 19.48 | 19.95 | 19.21 | 182,198 |
| Jul 22 2024 | 19.59 | 0.32 | 1.66% | 19.32 | 19.59 | 18.6966 | 86,152 |
| Jul 19 2024 | 19.27 | -0.13 | -0.67% | 19.30 | 19.46 | 19.21 | 133,753 |
| Jul 18 2024 | 19.40 | -0.25 | -1.27% | 19.46 | 20.13 | 19.1301 | 163,031 |
| Jul 17 2024 | 19.65 | 0.39 | 2.02% | 19.37 | 19.815 | 19.175 | 170,390 |
| Jul 16 2024 | 19.26 | 0.84 | 4.56% | 18.73 | 19.31 | 18.66 | 210,952 |
| Jul 15 2024 | 18.42 | 0.52 | 2.91% | 17.90 | 18.57 | 17.83 | 199,755 |
| Jul 12 2024 | 17.90 | 0.11 | 0.62% | 17.99 | 18.11 | 17.76 | 172,299 |
| Jul 11 2024 | 17.79 | 1.05 | 6.27% | 16.99 | 17.81 | 16.93 | 180,609 |
| Jul 10 2024 | 16.74 | 0.05 | 0.30% | 16.78 | 16.935 | 16.5413 | 99,964 |
| Jul 09 2024 | 16.69 | -0.03 | -0.18% | 16.72 | 16.83 | 16.54 | 118,129 |
| Jul 08 2024 | 16.72 | 0.16 | 0.97% | 16.65 | 16.95 | 16.60 | 195,368 |
| Jul 05 2024 | 16.56 | -0.27 | -1.60% | 16.73 | 16.82 | 16.31 | 117,887 |
| Jul 03 2024 | 16.83 | -0.07 | -0.41% | 17.04 | 17.155 | 16.63 | 93,487 |
| Jul 02 2024 | 16.90 | -0.03 | -0.18% | 17.00 | 17.2192 | 16.43 | 207,517 |
| Jul 01 2024 | 16.93 | 0.60 | 3.67% | 16.47 | 16.93 | 16.36 | 188,488 |
| Jun 28 2024 | 16.33 | 0.33 | 2.06% | 16.18 | 16.49 | 16.08 | 570,787 |
| Jun 27 2024 | 16.00 | 0.29 | 1.85% | 15.81 | 16.00 | 15.77 | 111,247 |
| Jun 26 2024 | 15.71 | -0.14 | -0.88% | 15.72 | 15.88 | 15.63 | 149,204 |
| Jun 25 2024 | 15.85 | -0.25 | -1.55% | 15.99 | 16.085 | 15.80 | 157,171 |
| Jun 24 2024 | 16.10 | 0.17 | 1.07% | 15.92 | 16.50 | 15.92 | 182,838 |
