Shahe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	14.92	14.92	12.74	12.85	-	-3.17%	5,368,000
Apr 2, 2026	13.82	14.05	13.20	13.27	13.27	-5.15%	12,954,620
Apr 1, 2026	14.50	14.62	13.83	13.99	13.99	-1.62%	15,909,380
Mar 31, 2026	15.12	15.15	14.20	14.22	14.22	-4.82%	15,932,120
Mar 30, 2026	15.30	15.50	14.27	14.94	14.94	-2.61%	19,376,681
Mar 27, 2026	14.92	15.56	14.65	15.34	15.34	1.52%	21,159,940
Mar 26, 2026	14.95	15.43	14.91	15.11	15.11	0.53%	17,219,020
Mar 25, 2026	15.00	15.25	14.70	15.03	15.03	0.80%	17,615,925
Mar 24, 2026	14.86	15.66	14.39	14.91	14.91	3.61%	20,778,700
Mar 23, 2026	14.38	15.10	14.30	14.39	14.39	-1.17%	17,977,660
Mar 20, 2026	15.24	15.30	14.56	14.56	14.56	-2.67%	14,153,600
Mar 19, 2026	15.56	15.71	14.91	14.96	14.96	-2.86%	23,018,161
Mar 18, 2026	14.70	15.99	14.63	15.40	15.40	5.91%	36,982,060
Mar 17, 2026	14.55	14.80	14.51	14.54	14.54	-	12,666,220
Mar 16, 2026	14.45	14.70	14.35	14.54	14.54	1.32%	9,891,320
Mar 13, 2026	14.66	14.66	14.26	14.35	14.35	-1.37%	9,184,801
Mar 12, 2026	14.50	14.86	14.40	14.55	14.55	0.14%	14,409,520
Mar 11, 2026	14.39	14.80	14.03	14.53	14.53	1.54%	27,378,400
Mar 10, 2026	13.15	14.31	13.10	14.31	14.31	9.99%	13,606,590
Mar 9, 2026	13.11	13.17	12.83	13.01	13.01	-1.21%	5,785,400
Mar 6, 2026	12.58	13.27	12.48	13.17	13.17	4.36%	9,719,340
Mar 5, 2026	12.64	12.80	12.55	12.62	12.62	0.96%	4,700,520
Mar 4, 2026	12.40	12.68	12.36	12.50	12.50	-0.71%	5,579,199
Mar 3, 2026	13.21	13.37	12.56	12.59	12.59	-5.05%	9,695,383
Mar 2, 2026	13.63	13.69	13.10	13.26	13.26	-4.12%	10,513,861
Feb 27, 2026	13.94	13.98	13.67	13.83	13.83	-1.21%	7,704,881
Feb 26, 2026	14.39	14.45	13.92	14.00	14.00	-2.51%	11,607,620
Feb 25, 2026	14.04	14.49	14.04	14.36	14.36	1.99%	11,973,190
Feb 24, 2026	14.31	14.38	13.95	14.08	14.08	-1.26%	10,773,550
Feb 13, 2026	14.32	14.90	14.06	14.26	14.26	1.57%	19,705,782
Feb 12, 2026	14.66	14.68	14.03	14.04	14.04	-5.14%	19,864,810
Feb 11, 2026	14.73	15.05	14.49	14.80	14.80	1.79%	27,351,190
Feb 10, 2026	15.74	15.74	14.50	14.54	14.54	0.07%	42,901,380
Feb 9, 2026	14.53	14.53	14.53	14.53	14.53	9.99%	5,243,344
Feb 6, 2026	13.27	13.34	13.05	13.21	13.21	-1.20%	4,206,581
Feb 5, 2026	13.24	13.52	13.20	13.37	13.37	0.22%	5,826,200
Feb 4, 2026	12.90	13.35	12.85	13.34	13.34	3.01%	7,496,940
Feb 3, 2026	13.05	13.10	12.83	12.95	12.95	0.94%	3,699,620
Feb 2, 2026	12.89	13.22	12.80	12.83	12.83	-1.23%	4,690,580
Jan 30, 2026	13.11	13.24	12.78	12.99	12.99	-1.22%	6,738,040
Jan 29, 2026	12.93	13.42	12.54	13.15	13.15	2.10%	13,620,620
Jan 28, 2026	12.77	13.22	12.71	12.88	12.88	0.86%	7,641,401
Jan 27, 2026	13.27	13.27	12.63	12.77	12.77	-3.77%	9,433,214
Jan 26, 2026	13.65	13.74	13.15	13.27	13.27	-3.56%	9,431,881
Jan 23, 2026	13.37	13.77	13.30	13.76	13.76	2.15%	10,379,154
Jan 22, 2026	13.42	13.54	13.26	13.47	13.47	0.30%	6,475,640
Jan 21, 2026	13.11	13.44	13.03	13.43	13.43	2.05%	9,074,334
Jan 20, 2026	13.18	13.27	13.10	13.16	13.16	-0.30%	5,635,240
Jan 19, 2026	13.09	13.20	12.91	13.20	13.20	0.92%	5,688,234
Jan 16, 2026	13.39	13.40	13.08	13.08	13.08	-1.36%	7,825,448