Shahe Industrial Co., Ltd. (SHE:000014)
China · Delayed Price · Currency is CNY 10.57
-0.19 (-1.77%)
Sep 3, 2026, 3:04 PM CST
Shahe Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 9.15 | 10.00 | 9.12 | 10.00 | 10.00 | 10.01% | 15,051,260 |
| 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 |