Shahe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	13.30	13.47	13.16	13.26	13.26	-1.04%	9,146,440
Jan 14, 2026	13.70	13.80	13.31	13.40	13.40	-2.19%	15,392,200
Jan 13, 2026	13.66	14.28	13.61	13.70	13.70	-0.15%	16,305,320
Jan 12, 2026	13.90	13.90	13.58	13.72	13.72	-1.65%	13,143,480
Jan 9, 2026	13.73	13.95	13.65	13.95	13.95	1.38%	9,989,161
Jan 8, 2026	13.49	13.84	13.41	13.76	13.76	1.93%	10,002,780
Jan 7, 2026	13.65	13.73	13.50	13.50	13.50	-0.88%	6,331,360
Jan 6, 2026	13.45	13.74	13.41	13.62	13.62	1.04%	7,256,420
Jan 5, 2026	13.45	13.63	13.38	13.48	13.48	0.22%	6,165,937
Dec 31, 2025	13.66	13.74	13.36	13.45	13.45	-0.74%	6,060,680
Dec 30, 2025	13.69	13.94	13.55	13.55	13.55	-1.09%	7,442,100
Dec 29, 2025	13.89	14.14	13.62	13.70	13.70	0.22%	12,681,800
Dec 26, 2025	13.67	13.82	13.62	13.67	13.67	-0.29%	5,763,681
Dec 25, 2025	13.75	13.80	13.57	13.71	13.71	0.15%	4,759,560
Dec 24, 2025	13.65	13.74	13.61	13.69	13.69	0.15%	4,083,534
Dec 23, 2025	13.89	13.89	13.59	13.67	13.67	-1.37%	6,165,086
Dec 22, 2025	13.85	13.92	13.72	13.86	13.86	0.14%	6,201,900
Dec 19, 2025	13.54	13.88	13.51	13.84	13.84	2.37%	7,841,860
Dec 18, 2025	13.38	13.78	13.38	13.52	13.52	0.30%	7,188,240
Dec 17, 2025	13.33	13.50	13.25	13.48	13.48	0.90%	7,377,371
Dec 16, 2025	13.62	13.72	13.33	13.36	13.36	-1.91%	8,913,220
Dec 15, 2025	13.56	13.89	13.53	13.62	13.62	-2.16%	10,949,900
Dec 12, 2025	14.79	14.86	13.77	13.92	13.92	-4.53%	19,221,460
Dec 11, 2025	15.13	15.36	14.57	14.58	14.58	-5.20%	24,286,610
Dec 10, 2025	14.39	15.42	14.39	15.38	15.38	6.51%	25,690,940
Dec 9, 2025	14.49	14.73	14.43	14.44	14.44	-0.82%	8,053,540
Dec 8, 2025	14.71	14.71	14.42	14.56	14.56	-0.82%	7,745,640
Dec 5, 2025	14.50	14.71	14.35	14.68	14.68	1.03%	7,193,000
Dec 4, 2025	14.74	14.86	14.46	14.53	14.53	-1.89%	8,723,820