Skip to main content
Shahe Industrial Co., Ltd. (SHE:000014)
China flag China · Delayed Price · Currency is CNY
13.20
+0.16 (1.23%)
Apr 29, 2026, 3:04 PM CST

Shahe Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.0813.4212.9313.2013.201.23%6,887,340
Apr 28, 202613.1713.2812.9313.0413.04-1.29%4,185,041
Apr 27, 202613.1013.3012.6713.2113.210.69%6,251,500
Apr 24, 202613.0513.2613.0113.1213.12-0.08%3,961,140
Apr 23, 202613.3213.3213.0813.1313.13-1.20%5,284,612
Apr 22, 202613.2413.2913.0813.2913.290.30%4,892,024
Apr 21, 202613.5013.5613.1313.2513.25-2.36%6,038,200
Apr 20, 202613.4113.6213.2313.5713.571.19%6,809,500
Apr 17, 202613.3313.5713.2513.4113.410.60%6,839,941
Apr 16, 202613.1213.3613.0813.3313.331.68%6,241,019
Apr 15, 202613.5213.5513.1013.1113.11-2.74%7,094,000
Apr 14, 202613.4513.5713.2013.4813.481.58%7,975,841
Apr 13, 202613.5013.7313.1513.2713.27-1.85%7,992,240
Apr 10, 202613.4013.6113.4013.5213.521.88%7,369,844
Apr 9, 202613.3813.4913.1213.2713.27-1.70%7,165,692
Apr 8, 202613.3013.5013.2213.5013.503.37%8,362,021
Apr 7, 202612.7213.2612.4413.0613.062.83%10,479,500
Apr 3, 202613.3013.3212.6812.7012.70-4.30%9,255,400
Apr 2, 202613.8214.0513.2013.2713.27-5.15%12,954,620
Apr 1, 202614.5014.6213.8313.9913.99-1.62%15,909,380
Mar 31, 202615.1215.1514.2014.2214.22-4.82%15,932,120
Mar 30, 202615.3015.5014.2714.9414.94-2.61%19,376,681
Mar 27, 202614.9215.5614.6515.3415.341.52%21,159,940
Mar 26, 202614.9515.4314.9115.1115.110.53%17,219,020
Mar 25, 202615.0015.2514.7015.0315.030.80%17,615,925
Mar 24, 202614.8615.6614.3914.9114.913.61%20,778,700
Mar 23, 202614.3815.1014.3014.3914.39-1.17%17,977,660
Mar 20, 202615.2415.3014.5614.5614.56-2.67%14,153,600
Mar 19, 202615.5615.7114.9114.9614.96-2.86%23,018,161
Mar 18, 202614.7015.9914.6315.4015.405.91%36,982,060
Mar 17, 202614.5514.8014.5114.5414.54-12,666,220
Mar 16, 202614.4514.7014.3514.5414.541.32%9,891,320
Mar 13, 202614.6614.6614.2614.3514.35-1.37%9,184,801
Mar 12, 202614.5014.8614.4014.5514.550.14%14,409,520
Mar 11, 202614.3914.8014.0314.5314.531.54%27,378,400
Mar 10, 202613.1514.3113.1014.3114.319.99%13,606,590
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