Shahe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	10.31	10.56	10.18	10.29	10.29	-0.19%	4,714,100
Jun 12, 2026	10.19	10.41	10.06	10.31	10.31	1.58%	3,903,301
Jun 11, 2026	10.18	10.31	10.00	10.15	10.15	-1.65%	4,031,100
Jun 10, 2026	10.26	10.33	10.10	10.32	10.32	-0.39%	4,514,287
Jun 9, 2026	10.37	10.49	10.11	10.36	10.36	0.10%	5,009,360
Jun 8, 2026	10.50	10.70	10.19	10.35	10.35	-3.00%	5,294,760
Jun 5, 2026	10.46	10.80	10.40	10.67	10.67	1.91%	5,692,342
Jun 4, 2026	10.73	10.84	10.41	10.47	10.47	-2.79%	5,044,008
Jun 3, 2026	10.93	10.93	10.67	10.77	10.77	-1.55%	6,202,119
Jun 2, 2026	11.30	11.30	10.81	10.94	10.94	-2.23%	7,714,733
Jun 1, 2026	10.60	11.34	10.55	11.19	11.19	4.87%	10,401,020
May 29, 2026	10.75	11.19	10.64	10.67	10.67	-0.84%	8,695,840
May 28, 2026	10.65	10.83	10.49	10.76	10.76	0.56%	6,637,920
May 27, 2026	10.82	10.94	10.62	10.70	10.70	-1.83%	4,763,400
May 26, 2026	11.10	11.18	10.78	10.90	10.90	-2.50%	5,812,940
May 25, 2026	11.33	11.45	11.09	11.18	11.18	-1.67%	5,292,161
May 22, 2026	11.21	11.46	11.04	11.37	11.37	1.61%	5,300,880
May 21, 2026	11.75	11.81	11.16	11.19	11.19	-4.44%	6,409,061
May 20, 2026	11.96	11.97	11.64	11.71	11.71	-2.50%	5,440,193
May 19, 2026	12.18	12.22	11.85	12.01	12.01	-1.07%	6,111,871
May 18, 2026	12.17	12.24	12.05	12.14	12.14	0.25%	5,257,281
May 15, 2026	12.35	12.48	12.00	12.11	12.11	-1.54%	6,396,509
May 14, 2026	12.79	12.79	12.28	12.30	12.30	-3.23%	7,144,133
May 13, 2026	13.00	13.10	12.69	12.71	12.71	-2.23%	9,929,520
May 12, 2026	12.96	13.32	12.77	13.00	13.00	0.39%	12,601,580
May 11, 2026	13.13	13.18	12.86	12.95	12.95	-1.22%	7,863,260
May 8, 2026	12.93	13.18	12.82	13.11	13.11	1.31%	6,640,660
May 7, 2026	13.10	13.16	12.92	12.94	12.94	-1.22%	7,963,029
May 6, 2026	13.17	13.27	13.08	13.10	13.10	-0.76%	7,842,061
Apr 30, 2026	13.40	13.40	12.94	13.20	13.20	-	7,950,660
Apr 29, 2026	13.08	13.42	12.93	13.20	13.20	1.23%	6,887,340
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