Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SHEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 17.85 | -0.47 | -2.57% | 18.24 | 18.39 | 17.83 | 152,461 |
| May 17 2024 | 18.32 | 0.16 | 0.88% | 18.27 | 18.37 | 18.06 | 121,355 |
| May 16 2024 | 18.16 | 0.45 | 2.54% | 17.53 | 18.19 | 17.50 | 189,816 |
| May 15 2024 | 17.71 | 0.28 | 1.61% | 17.57 | 17.77 | 17.34 | 183,524 |
| May 14 2024 | 17.43 | 0.33 | 1.93% | 17.35 | 17.50 | 17.20 | 159,653 |
| May 13 2024 | 17.10 | 0.20 | 1.18% | 16.86 | 17.46 | 16.86 | 189,444 |
| May 10 2024 | 16.90 | -0.20 | -1.17% | 17.03 | 17.30 | 16.56 | 229,915 |
| May 09 2024 | 17.10 | 0.73 | 4.46% | 16.36 | 17.25 | 16.06 | 364,220 |
| May 08 2024 | 16.37 | 1.47 | 9.87% | 15.37 | 16.68 | 15.32 | 451,673 |
| May 07 2024 | 14.90 | 0.74 | 5.23% | 14.27 | 15.17 | 14.20 | 404,063 |
| May 06 2024 | 14.16 | 0.69 | 5.12% | 13.50 | 14.19 | 13.38 | 335,831 |
| May 03 2024 | 13.47 | 0.22 | 1.66% | 12.90 | 13.595 | 11.87 | 295,704 |
| May 02 2024 | 13.25 | 0.33 | 2.55% | 13.05 | 13.42 | 12.88 | 243,274 |
| May 01 2024 | 12.92 | 0.10 | 0.78% | 12.95 | 13.23 | 12.78 | 222,962 |
| Apr 30 2024 | 12.82 | -0.58 | -4.33% | 13.40 | 13.565 | 12.74 | 244,935 |
| Apr 29 2024 | 13.40 | 0.01 | 0.07% | 13.54 | 13.69 | 13.36 | 160,357 |
| Apr 26 2024 | 13.39 | -0.56 | -4.01% | 13.95 | 14.10 | 13.33 | 129,138 |
| Apr 25 2024 | 13.95 | -0.22 | -1.55% | 14.09 | 14.36 | 13.94 | 249,813 |
| Apr 24 2024 | 14.17 | 0.13 | 0.93% | 13.97 | 14.23 | 13.48 | 262,750 |
| Apr 23 2024 | 14.04 | 0.05 | 0.36% | 14.04 | 14.32 | 14.00 | 216,834 |
| Apr 22 2024 | 13.99 | -0.70 | -4.77% | 14.73 | 14.79 | 13.91 | 161,409 |
| Apr 19 2024 | 14.69 | 0.24 | 1.66% | 14.45 | 14.73 | 14.35 | 184,498 |
| Apr 18 2024 | 14.45 | 0.07 | 0.49% | 14.49 | 14.68 | 14.395 | 184,084 |
| Apr 17 2024 | 14.38 | -0.26 | -1.78% | 14.78 | 14.90 | 14.38 | 147,277 |
| Apr 16 2024 | 14.64 | -0.60 | -3.94% | 15.20 | 15.21 | 14.55 | 171,492 |
| Apr 15 2024 | 15.24 | 0.31 | 2.08% | 15.00 | 15.32 | 14.70 | 200,586 |
| Apr 12 2024 | 14.93 | -0.36 | -2.35% | 15.27 | 15.46 | 14.87 | 158,887 |
| Apr 11 2024 | 15.29 | 0.31 | 2.07% | 15.07 | 15.3396 | 15.01 | 162,887 |
| Apr 10 2024 | 14.98 | -0.47 | -3.04% | 15.25 | 15.25 | 14.65 | 214,295 |
| Apr 09 2024 | 15.45 | -0.06 | -0.39% | 15.55 | 15.76 | 15.39 | 118,697 |
| Apr 08 2024 | 15.51 | -0.50 | -3.12% | 16.08 | 16.14 | 15.48 | 127,142 |
| Apr 05 2024 | 16.01 | -0.58 | -3.50% | 16.45 | 16.475 | 16.00 | 216,601 |
| Apr 04 2024 | 16.59 | 0.13 | 0.79% | 16.66 | 16.98 | 16.56 | 176,203 |
| Apr 03 2024 | 16.46 | 0.14 | 0.86% | 16.20 | 16.5199 | 16.1319 | 142,062 |
| Apr 02 2024 | 16.32 | -0.39 | -2.33% | 16.72 | 16.75 | 16.14 | 170,018 |
| Apr 01 2024 | 16.71 | -0.66 | -3.80% | 17.52 | 17.57 | 16.66 | 144,046 |
| Mar 28 2024 | 17.37 | -0.28 | -1.59% | 17.71 | 17.78 | 17.36 | 169,302 |
| Mar 27 2024 | 17.65 | 0.46 | 2.68% | 17.28 | 17.68 | 17.28 | 155,211 |
| Mar 26 2024 | 17.19 | 0.05 | 0.29% | 17.25 | 17.47 | 17.05 | 130,442 |
| Mar 25 2024 | 17.14 | -0.01 | -0.06% | 17.22 | 17.33 | 16.95 | 99,687 |
| Mar 22 2024 | 17.15 | -0.42 | -2.39% | 17.68 | 17.68 | 17.10 | 99,394 |
| Mar 21 2024 | 17.57 | -0.15 | -0.85% | 17.72 | 18.12 | 17.2065 | 149,477 |
| Mar 20 2024 | 17.72 | 0.20 | 1.14% | 17.53 | 17.87 | 17.24 | 106,453 |
| Mar 19 2024 | 17.52 | 0.18 | 1.04% | 17.37 | 17.655 | 17.37 | 126,251 |
| Mar 18 2024 | 17.34 | -0.26 | -1.48% | 17.73 | 18.015 | 17.25 | 216,786 |
| Mar 15 2024 | 17.60 | 0.16 | 0.92% | 17.48 | 17.81 | 17.27 | 452,482 |
| Mar 14 2024 | 17.44 | -0.50 | -2.79% | 17.91 | 17.955 | 17.37 | 132,392 |
| Mar 13 2024 | 17.94 | 0.11 | 0.62% | 17.50 | 18.02 | 17.50 | 176,401 |
| Mar 12 2024 | 17.83 | -0.46 | -2.52% | 18.04 | 18.07 | 17.73 | 109,966 |
| Mar 11 2024 | 18.29 | -0.03 | -0.16% | 18.34 | 18.60 | 18.08 | 112,611 |
| Mar 08 2024 | 18.32 | -0.19 | -1.03% | 18.73 | 18.73 | 18.24 | 135,107 |
| Mar 07 2024 | 18.51 | -0.28 | -1.49% | 18.81 | 18.83 | 18.40 | 85,791 |
| Mar 06 2024 | 18.79 | 0.02 | 0.11% | 18.87 | 19.00 | 18.57 | 127,033 |
| Mar 05 2024 | 18.77 | 0.00 | 0.00% | 18.64 | 18.87 | 18.42 | 144,927 |
| Mar 04 2024 | 18.77 | 0.25 | 1.35% | 18.85 | 19.09 | 18.64 | 173,578 |
| Mar 01 2024 | 18.52 | -0.14 | -0.75% | 19.33 | 20.00 | 18.48 | 188,439 |
| Feb 29 2024 | 18.66 | 0.32 | 1.74% | 18.65 | 18.77 | 18.48 | 128,680 |
| Feb 28 2024 | 18.34 | -0.30 | -1.61% | 18.48 | 18.79 | 18.29 | 101,514 |
| Feb 27 2024 | 18.64 | -0.07 | -0.37% | 18.87 | 18.95 | 18.64 | 99,958 |
| Feb 26 2024 | 18.71 | 0.14 | 0.75% | 18.40 | 18.775 | 18.30 | 134,229 |
| Feb 23 2024 | 18.57 | -0.46 | -2.42% | 18.98 | 18.98 | 18.47 | 171,668 |
| Feb 22 2024 | 19.03 | -2.09 | -9.90% | 21.00 | 21.04 | 18.94 | 236,024 |
| Feb 21 2024 | 21.12 | 1.70 | 8.75% | 20.49 | 22.2735 | 20.075 | 240,610 |
