Shahe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.17	13.28	12.93	13.04	13.04	-1.29%	4,185,041
Apr 27, 2026	13.10	13.30	12.67	13.21	13.21	0.69%	6,251,500
Apr 24, 2026	13.05	13.26	13.01	13.12	13.12	-0.08%	3,961,140
Apr 23, 2026	13.32	13.32	13.08	13.13	13.13	-1.20%	5,284,612
Apr 22, 2026	13.24	13.29	13.08	13.29	13.29	0.30%	4,892,024
Apr 21, 2026	13.50	13.56	13.13	13.25	13.25	-2.36%	6,038,200
Apr 20, 2026	13.41	13.62	13.23	13.57	13.57	1.19%	6,809,500
Apr 17, 2026	13.33	13.57	13.25	13.41	13.41	0.60%	6,839,941
Apr 16, 2026	13.12	13.36	13.08	13.33	13.33	1.68%	6,241,019
Apr 15, 2026	13.52	13.55	13.10	13.11	13.11	-2.74%	7,094,000
Apr 14, 2026	13.45	13.57	13.20	13.48	13.48	1.58%	7,975,841
Apr 13, 2026	13.50	13.73	13.15	13.27	13.27	-1.85%	7,992,240
Apr 10, 2026	13.40	13.61	13.40	13.52	13.52	1.88%	7,369,844
Apr 9, 2026	13.38	13.49	13.12	13.27	13.27	-1.70%	7,165,692
Apr 8, 2026	13.30	13.50	13.22	13.50	13.50	3.37%	8,362,021
Apr 7, 2026	12.72	13.26	12.44	13.06	13.06	2.83%	10,479,500
Apr 3, 2026	13.30	13.32	12.68	12.70	12.70	-4.30%	9,255,400
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