Shahe Industrial Co., Ltd - 000014.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.33	16.53	16.53	16.7	15.28	40.02M
August 15, 2025	14.25	15.18	15.18	15.25	14.22	34.02M
August 14, 2025	14.85	14.45	14.45	15.7	14.06	42.44M
August 13, 2025	15.11	15.04	15.04	15.68	14.91	56.17M
August 12, 2025	14.16	14.25	14.25	14.25	14.02	22.15M
August 11, 2025	12.59	12.95	12.95	13.12	12.51	13.56M
August 08, 2025	12.64	12.52	12.52	12.72	12.39	6.13M
August 07, 2025	12.41	12.66	12.66	12.7	12.28	9.2M
August 06, 2025	12.5	12.45	12.45	12.57	12.33	5.26M
August 05, 2025	12.33	12.55	12.55	12.72	12.3	6.57M
August 04, 2025	12.12	12.33	12.33	12.4	12	5.61M
August 01, 2025	12.49	12.22	12.22	12.61	12.18	8.18M
July 31, 2025	12.38	12.42	12.42	13.24	12.28	11.89M
July 30, 2025	12.67	12.38	12.38	12.83	12.35	8.53M
July 29, 2025	12.47	12.7	12.7	12.78	12.39	10.11M
July 28, 2025	12.24	12.48	12.48	12.57	12.14	8.84M
July 25, 2025	12.1	12.25	12.25	12.25	12.03	6.36M
July 24, 2025	12	12.14	12.14	12.15	11.92	6.29M
July 23, 2025	12.06	12.05	12.05	12.16	11.98	8.31M
July 22, 2025	12.05	12.04	12.04	12.09	11.85	5.81M
July 21, 2025	12	12.04	12.04	12.1	11.94	6.38M
July 18, 2025	11.99	12.02	12.02	12.05	11.88	5.4M
July 17, 2025	11.98	11.98	11.98	12.04	11.91	5.01M
July 16, 2025	12.11	12.04	12.04	12.14	11.9	7.49M
July 15, 2025	12.72	12.08	12.08	12.73	11.92	14.5M
July 14, 2025	12.57	12.57	12.57	13.14	12.51	13.47M
July 11, 2025	12.7	12.67	12.67	12.9	12.55	15.37M
July 10, 2025	12.41	12.8	12.8	13.23	12.39	23.74M
July 09, 2025	12.19	12.52	12.52	12.86	12.1	21.92M
July 08, 2025	12.31	12.19	12.19	12.31	12.02	20.42M
July 07, 2025	11.31	12.43	12.43	12.43	11.26	16.46M
July 04, 2025	11.56	11.3	11.3	11.56	11.28	5.25M
July 03, 2025	11.55	11.53	11.53	11.64	11.51	3.33M
July 02, 2025	11.62	11.56	11.56	11.65	11.49	3.57M
July 01, 2025	11.59	11.63	11.63	11.73	11.51	4.4M
June 30, 2025	11.75	11.57	11.57	11.78	11.52	5.74M
June 27, 2025	11.7	11.75	11.75	11.85	11.6	5.93M
June 26, 2025	11.64	11.7	11.7	11.82	11.6	5.64M
June 25, 2025	11.54	11.71	11.71	11.73	11.47	6.27M
June 24, 2025	11.4	11.55	11.55	11.63	11.37	6.22M
June 23, 2025	11.1	11.44	11.44	11.44	10.81	6.98M
June 20, 2025	11.36	11.25	11.25	11.48	11.21	5.8M
June 19, 2025	11.43	11.35	11.35	11.56	11.18	6.96M
June 18, 2025	11.59	11.44	11.44	11.65	11.3	7.42M
June 17, 2025	11.52	11.62	11.62	11.77	11.43	11.16M
June 16, 2025	11.65	11.58	11.58	11.77	11.51	11.31M
June 13, 2025	11.88	11.64	11.64	11.93	11.61	11.43M
June 12, 2025	12.2	11.98	11.98	12.52	11.86	22.14M
June 11, 2025	11.4	12.33	12.33	12.33	11.21	25.99M
June 10, 2025	11.4	11.21	11.21	11.52	11.02	7.03M
June 09, 2025	11.55	11.4	11.4	11.6	11.32	6.94M
June 06, 2025	11.5	11.62	11.62	11.67	11.44	3.97M
June 05, 2025	11.57	11.5	11.5	11.63	11.38	4.74M
June 04, 2025	11.58	11.57	11.57	11.66	11.47	4.39M
June 03, 2025	11.72	11.58	11.58	11.89	11.53	6.39M
May 30, 2025	11.81	11.86	11.86	12.12	11.81	8.4M
May 29, 2025	11.6	11.95	11.95	11.97	11.48	9.38M
May 28, 2025	11.6	11.6	11.6	11.8	11.55	6.88M
May 27, 2025	11.48	11.69	11.69	11.7	11.38	7.67M
May 26, 2025	11.39	11.48	11.48	11.81	11.36	7.49M

Shahe Industrial Co., Ltd (000014.SZ) SHZ