Shahe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.76	10.90	10.55	10.64	10.64	-1.66%	5,538,601
Sep 23, 2026	10.95	11.18	10.77	10.82	10.82	-0.46%	7,271,000
Sep 22, 2026	10.94	11.02	10.65	10.87	10.87	-0.91%	6,503,620
Sep 21, 2026	10.43	11.06	10.20	10.97	10.97	4.98%	9,746,500
Sep 18, 2026	10.30	10.47	10.16	10.45	10.45	2.55%	5,238,500
Sep 17, 2026	10.09	10.28	9.94	10.19	10.19	1.39%	5,012,004
Sep 16, 2026	9.85	10.08	9.79	10.05	10.05	0.80%	3,712,000
Sep 15, 2026	10.32	10.32	9.92	9.97	9.97	-2.92%	4,637,628
Sep 14, 2026	10.33	10.38	10.14	10.27	10.27	-0.29%	3,938,500
Sep 11, 2026	10.43	10.60	10.18	10.30	10.30	-2.65%	5,587,701
Sep 10, 2026	10.80	10.88	10.57	10.58	10.58	-2.58%	4,693,420
Sep 9, 2026	10.87	11.10	10.86	10.86	10.86	-1.72%	7,859,985
Sep 8, 2026	10.60	11.35	10.56	11.05	11.05	4.44%	10,522,560
Sep 7, 2026	10.50	10.64	10.43	10.58	10.58	0.47%	4,592,000
Sep 4, 2026	10.62	10.81	10.50	10.53	10.53	-0.38%	5,044,100
Sep 3, 2026	10.86	10.87	10.55	10.57	10.57	-1.77%	5,755,881
Sep 2, 2026	10.96	11.12	10.62	10.76	10.76	-1.74%	7,663,269
Sep 1, 2026	10.72	11.06	10.65	10.95	10.95	1.01%	11,461,467
Aug 31, 2026	11.68	11.97	10.80	10.84	10.84	-5.33%	20,392,900
Aug 28, 2026	10.94	11.74	10.90	11.45	11.45	4.38%	12,945,761
Aug 27, 2026	10.80	11.18	10.67	10.97	10.97	2.14%	10,274,580
Aug 26, 2026	10.40	11.12	10.37	10.74	10.74	3.07%	11,971,480
Aug 25, 2026	9.89	10.45	9.87	10.42	10.42	4.72%	7,201,666
Aug 24, 2026	10.14	10.17	9.87	9.95	9.95	-1.39%	4,101,027
Aug 21, 2026	10.00	10.14	9.87	10.09	10.09	-0.39%	4,006,320
Aug 20, 2026	9.93	10.27	9.76	10.13	10.13	2.84%	5,325,240
Aug 19, 2026	10.17	10.20	9.80	9.85	9.85	-2.57%	5,615,200
Aug 18, 2026	10.17	10.24	10.00	10.11	10.11	-0.59%	3,591,800
Aug 17, 2026	10.10	10.19	9.95	10.17	10.17	0.69%	3,487,940
Aug 14, 2026	10.31	10.45	9.97	10.10	10.10	-2.04%	6,427,063
Aug 13, 2026	10.42	10.56	10.18	10.31	10.31	-1.72%	9,002,420
Aug 12, 2026	10.33	10.56	10.25	10.49	10.49	1.55%	7,033,500
Aug 11, 2026	10.19	10.43	10.08	10.33	10.33	1.37%	6,147,800
Aug 10, 2026	9.96	10.30	9.90	10.19	10.19	2.52%	5,507,600
Aug 7, 2026	10.16	10.16	9.74	9.94	9.94	-1.58%	5,368,320
Aug 6, 2026	10.05	10.17	9.96	10.10	10.10	-0.30%	5,092,620
Aug 5, 2026	10.08	10.19	10.01	10.13	10.13	0.30%	5,620,100
Aug 4, 2026	10.28	10.28	10.04	10.10	10.10	-0.88%	5,801,101
Aug 3, 2026	10.05	10.30	9.93	10.19	10.19	1.70%	7,310,516
Jul 31, 2026	9.94	10.18	9.94	10.02	10.02	0.40%	7,256,200
Jul 30, 2026	10.00	10.50	9.92	9.98	9.98	-0.10%	12,734,608
Jul 29, 2026	9.71	10.20	9.61	9.99	9.99	3.20%	12,876,460
Jul 28, 2026	9.50	9.87	9.44	9.68	9.68	3.31%	11,277,160
Jul 27, 2026	8.71	9.54	8.71	9.37	9.37	6.60%	10,516,220
Jul 24, 2026	8.89	9.05	8.78	8.79	8.79	-1.24%	6,180,401
Jul 23, 2026	8.60	8.93	8.52	8.90	8.90	3.61%	7,472,628
Jul 22, 2026	8.71	8.84	8.53	8.59	8.59	-1.83%	8,140,940
Jul 21, 2026	9.00	9.06	8.31	8.75	8.75	-2.56%	13,289,601
Jul 20, 2026	9.41	9.59	8.89	8.98	8.98	-4.16%	14,136,770
Jul 17, 2026	9.90	10.12	9.36	9.37	9.37	-6.30%	21,021,240