Shahe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	19,376,680
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%	17,615,920
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%	23,018,160
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