Skip to main content
Shahe Industrial Co., Ltd. (SHE:000014)
China flag China · Delayed Price · Currency is CNY
14.31
+1.30 (9.99%)
Mar 10, 2026, 3:04 PM CST

Shahe Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202612.5814.3112.5814.31-9.99%13,203,894
Mar 9, 202613.1113.1712.8313.0113.01-1.21%5,785,400
Mar 6, 202612.5813.2712.4813.1713.174.36%9,719,340
Mar 5, 202612.6412.8012.5512.6212.620.96%4,700,520
Mar 4, 202612.4012.6812.3612.5012.50-0.71%5,579,199
Mar 3, 202613.2113.3712.5612.5912.59-5.05%9,695,383
Mar 2, 202613.6313.6913.1013.2613.26-4.12%10,513,861
Feb 27, 202613.9413.9813.6713.8313.83-1.21%7,704,881
Feb 26, 202614.3914.4513.9214.0014.00-2.51%11,607,620
Feb 25, 202614.0414.4914.0414.3614.361.99%11,973,190
Feb 24, 202614.3114.3813.9514.0814.08-1.26%10,773,550
Feb 13, 202614.3214.9014.0614.2614.261.57%19,705,782
Feb 12, 202614.6614.6814.0314.0414.04-5.14%19,864,810
Feb 11, 202614.7315.0514.4914.8014.801.79%27,351,190
Feb 10, 202615.7415.7414.5014.5414.540.07%42,901,380
Feb 9, 202614.5314.5314.5314.5314.539.99%5,243,344
Feb 6, 202613.2713.3413.0513.2113.21-1.20%4,206,581
Feb 5, 202613.2413.5213.2013.3713.370.22%5,826,200
Feb 4, 202612.9013.3512.8513.3413.343.01%7,496,940
Feb 3, 202613.0513.1012.8312.9512.950.94%3,699,620
Feb 2, 202612.8913.2212.8012.8312.83-1.23%4,690,580
Jan 30, 202613.1113.2412.7812.9912.99-1.22%6,738,040
Jan 29, 202612.9313.4212.5413.1513.152.10%13,620,620
Jan 28, 202612.7713.2212.7112.8812.880.86%7,641,401
Jan 27, 202613.2713.2712.6312.7712.77-3.77%9,433,214
Jan 26, 202613.6513.7413.1513.2713.27-3.56%9,431,881
Jan 23, 202613.3713.7713.3013.7613.762.15%10,379,154
Jan 22, 202613.4213.5413.2613.4713.470.30%6,475,640
Jan 21, 202613.1113.4413.0313.4313.432.05%9,074,334
Jan 20, 202613.1813.2713.1013.1613.16-0.30%5,635,240
Jan 19, 202613.0913.2012.9113.2013.200.92%5,688,234
Jan 16, 202613.3913.4013.0813.0813.08-1.36%7,825,448
Jan 15, 202613.3013.4713.1613.2613.26-1.04%9,146,440
Jan 14, 202613.7013.8013.3113.4013.40-2.19%15,392,200
Jan 13, 202613.6614.2813.6113.7013.70-0.15%16,305,320
Jan 12, 202613.9013.9013.5813.7213.72-1.65%13,143,480
Jan 9, 202613.7313.9513.6513.9513.951.38%9,989,161
Jan 8, 202613.4913.8413.4113.7613.761.93%10,002,780
Jan 7, 202613.6513.7313.5013.5013.50-0.88%6,331,360
Jan 6, 202613.4513.7413.4113.6213.621.04%7,256,420
Jan 5, 202613.4513.6313.3813.4813.480.22%6,165,937
Dec 31, 202513.6613.7413.3613.4513.45-0.74%6,060,680
Dec 30, 202513.6913.9413.5513.5513.55-1.09%7,442,100
Dec 29, 202513.8914.1413.6213.7013.700.22%12,681,800
Dec 26, 202513.6713.8213.6213.6713.67-0.29%5,763,681
Dec 25, 202513.7513.8013.5713.7113.710.15%4,759,560
Dec 24, 202513.6513.7413.6113.6913.690.15%4,083,534
Dec 23, 202513.8913.8913.5913.6713.67-1.37%6,165,086
Dec 22, 202513.8513.9213.7213.8613.860.14%6,201,900
Dec 19, 202513.5413.8813.5113.8413.842.37%7,841,860
Dec 18, 202513.3813.7813.3813.5213.520.30%7,188,240
Dec 17, 202513.3313.5013.2513.4813.480.90%7,377,371
Dec 16, 202513.6213.7213.3313.3613.36-1.91%8,913,220
Dec 15, 202513.5613.8913.5313.6213.62-2.16%10,949,900
Dec 12, 202514.7914.8613.7713.9213.92-4.53%19,221,460
Dec 11, 202515.1315.3614.5714.5814.58-5.20%24,286,610
Dec 10, 202514.3915.4214.3915.3815.386.51%25,690,940
Dec 9, 202514.4914.7314.4314.4414.44-0.82%8,053,540
Dec 8, 202514.7114.7114.4214.5614.56-0.82%7,745,640
Dec 5, 202514.5014.7114.3514.6814.681.03%7,193,000
Dec 4, 202514.7414.8614.4614.5314.53-1.89%8,723,820
Dec 3, 202515.1415.2214.7214.8114.81-2.57%11,426,430
Dec 2, 202515.6815.6815.0015.2015.20-3.43%14,892,370
Dec 1, 202516.0216.1815.6615.7415.74-2.11%13,461,020
Nov 28, 202515.7216.1115.6316.0816.081.71%10,716,060
Nov 27, 202515.8016.4215.7015.8115.81-1.19%19,985,899
Nov 26, 202515.5016.2615.4116.0016.003.03%23,662,031
Nov 25, 202515.6015.8515.3915.5315.53-0.26%13,343,960
Nov 24, 202515.5015.7815.2915.5715.571.37%12,481,820
Nov 21, 202515.8316.1515.3015.3615.36-4.54%14,972,970
Nov 20, 202516.3916.7215.9616.0916.09-1.17%18,109,220
Nov 19, 202515.9016.4815.5516.2816.282.26%22,551,920
Nov 18, 202516.3916.3915.8515.9215.92-2.87%13,011,990
Nov 17, 202516.3916.4816.1016.3916.390.18%11,579,580
Nov 14, 202516.4016.6516.2516.3616.36-1.68%14,765,220
Nov 13, 202517.3317.3316.6216.6416.64-2.75%17,156,280
Nov 12, 202516.8317.6316.7317.1117.11-0.87%20,983,670
Nov 11, 202516.5017.3016.2217.2617.264.67%27,770,730
Nov 10, 202517.0117.1016.2416.4916.49-4.85%26,693,720
Nov 7, 202517.8118.1817.3117.3317.33-4.47%19,755,870
Nov 6, 202517.7418.8817.4118.1418.14-0.11%29,561,200
Nov 5, 202517.1018.1916.7318.1618.163.18%29,156,170
Nov 4, 202518.5818.7017.4617.6017.60-6.68%30,535,290
Nov 3, 202519.5720.2318.8418.8618.860.59%30,201,080
Oct 31, 202518.7519.7518.7518.7518.75-9.99%30,810,800
Oct 30, 202522.3422.5820.7720.8320.83-6.76%18,890,020
Oct 29, 202522.1022.7621.7122.3422.341.45%13,601,600
Oct 28, 202521.7023.0021.2822.0222.020.82%20,592,040
Oct 27, 202521.6521.8421.0521.8421.840.88%18,561,260
Oct 24, 202522.0022.5020.8821.6521.65-3.61%25,659,870
Oct 23, 202525.6225.6222.1122.4622.46-3.61%33,347,550
Oct 22, 202522.7023.9922.6823.3023.303.97%20,275,410
Oct 21, 202521.8022.9821.6122.4122.411.77%17,348,210
Oct 20, 202522.8823.3621.9722.0222.02-6.42%24,354,710
Oct 17, 202522.9224.5621.7123.5323.535.37%35,802,510
Oct 16, 202520.5222.3320.5222.3322.3310.00%17,622,400
Oct 15, 202520.3420.4019.0120.3020.30-0.34%16,767,250
Oct 14, 202521.0021.6420.1920.3720.37-1.16%19,287,860
Oct 13, 202519.7121.0019.7120.6120.611.53%20,917,780
Oct 10, 202519.9820.9219.7220.3020.302.32%20,870,430