Shahe Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	8.92	9.22	8.89	9.09	9.09	0.89%	4,451,700
Jul 14, 2026	8.85	9.05	8.71	9.01	9.01	1.81%	5,034,040
Jul 13, 2026	9.20	9.32	8.82	8.85	8.85	-3.80%	5,338,600
Jul 10, 2026	8.88	9.43	8.76	9.20	9.20	3.37%	7,728,102
Jul 9, 2026	8.88	9.06	8.74	8.90	8.90	-0.22%	4,734,121
Jul 8, 2026	9.00	9.01	8.79	8.92	8.92	-0.78%	3,535,600
Jul 7, 2026	9.19	9.26	8.97	8.99	8.99	-2.60%	4,531,700
Jul 6, 2026	9.55	9.60	9.15	9.23	9.23	-2.84%	5,013,380
Jul 3, 2026	9.36	9.58	9.35	9.50	9.50	1.71%	5,316,380
Jul 2, 2026	9.31	9.59	9.27	9.34	9.34	0.32%	5,598,341
Jul 1, 2026	9.14	9.45	9.10	9.31	9.31	1.97%	6,134,005
Jun 30, 2026	9.19	9.32	9.02	9.13	9.13	-0.54%	4,158,515
Jun 29, 2026	9.27	9.30	8.97	9.18	9.18	-1.08%	5,414,800
Jun 26, 2026	9.47	9.59	9.28	9.28	9.28	-3.13%	5,234,840
Jun 25, 2026	9.60	9.90	9.32	9.58	9.58	-0.31%	8,350,775
Jun 24, 2026	10.16	10.17	9.53	9.61	9.61	-5.41%	6,758,700
Jun 23, 2026	9.87	10.27	9.80	10.16	10.16	2.11%	7,069,460
Jun 22, 2026	9.91	9.99	9.45	9.95	9.95	0.20%	7,206,720
Jun 18, 2026	9.86	10.28	9.66	9.93	9.93	0.40%	6,538,135
Jun 17, 2026	10.10	10.14	9.86	9.89	9.89	-2.08%	5,630,660
Jun 16, 2026	10.31	10.31	10.04	10.10	10.10	-1.85%	3,847,288
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