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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.32	14.26	14.26	14.9	14.06	19.71M
February 12, 2026	14.66	14.04	14.04	14.68	14.03	20.12M
February 11, 2026	14.73	14.8	14.8	15.05	14.49	27.35M
February 10, 2026	15.74	14.54	14.54	15.74	14.5	42.9M
February 09, 2026	14.53	14.53	14.53	14.53	14.53	5.24M
February 06, 2026	13.27	13.21	13.21	13.34	13.05	4.24M
February 05, 2026	13.24	13.37	13.37	13.52	13.2	5.87M
February 04, 2026	12.9	13.34	13.34	13.35	12.85	7.5M
February 03, 2026	13.05	12.95	12.95	13.1	12.83	3.7M
February 02, 2026	12.89	12.83	12.83	13.22	12.8	4.69M
January 30, 2026	13.11	12.99	12.99	13.24	12.78	6.74M
January 29, 2026	12.93	13.15	13.15	13.42	12.54	13.81M
January 28, 2026	12.77	12.88	12.88	13.22	12.71	7.64M
January 27, 2026	13.27	12.77	12.77	13.27	12.63	9.53M
January 26, 2026	13.65	13.27	13.27	13.74	13.15	9.51M
January 23, 2026	13.37	13.76	13.76	13.77	13.3	10.56M
January 22, 2026	13.42	13.47	13.47	13.54	13.26	6.48M
January 21, 2026	13.11	13.43	13.43	13.44	13.03	9.07M
January 20, 2026	13.18	13.16	13.16	13.27	13.1	5.64M
January 19, 2026	13.09	13.2	13.2	13.2	12.91	5.69M
January 16, 2026	13.39	13.08	13.08	13.4	13.08	8.09M
January 15, 2026	13.3	13.26	13.26	13.47	13.16	9.15M
January 14, 2026	13.7	13.4	13.4	13.8	13.31	15.39M
January 13, 2026	13.66	13.7	13.7	14.28	13.61	16.31M
January 12, 2026	13.9	13.72	13.72	13.9	13.58	13.38M
January 09, 2026	13.73	13.95	13.95	13.95	13.65	10.15M
January 08, 2026	13.49	13.76	13.76	13.84	13.41	10M
January 07, 2026	13.65	13.5	13.5	13.73	13.5	6.33M
January 06, 2026	13.45	13.62	13.62	13.74	13.41	7.32M
January 05, 2026	13.45	13.48	13.48	13.63	13.38	6.17M
December 31, 2025	13.66	13.45	13.45	13.74	13.36	6.14M
December 30, 2025	13.69	13.55	13.55	13.94	13.55	7.59M
December 29, 2025	13.89	13.7	13.7	14.14	13.62	12.68M
December 26, 2025	13.67	13.67	13.67	13.82	13.62	5.89M
December 25, 2025	13.75	13.71	13.71	13.8	13.57	4.85M
December 24, 2025	13.65	13.69	13.69	13.74	13.61	4.12M
December 23, 2025	13.89	13.67	13.67	13.89	13.59	6.17M
December 22, 2025	13.85	13.86	13.86	13.92	13.72	6.2M
December 19, 2025	13.54	13.84	13.84	13.88	13.51	7.84M
December 18, 2025	13.38	13.52	13.52	13.78	13.38	7.28M
December 17, 2025	13.33	13.48	13.48	13.5	13.25	7.46M
December 16, 2025	13.62	13.36	13.36	13.72	13.33	8.91M
December 15, 2025	13.56	13.62	13.62	13.89	13.53	10.95M
December 12, 2025	14.79	13.92	13.92	14.86	13.77	19.4M
December 11, 2025	15.13	14.58	14.58	15.36	14.57	24.53M
December 10, 2025	14.39	15.38	15.38	15.42	14.39	26.19M
December 09, 2025	14.49	14.44	14.44	14.73	14.43	8.14M
December 08, 2025	14.71	14.56	14.56	14.71	14.42	7.75M
December 05, 2025	14.5	14.68	14.68	14.71	14.35	7.19M
December 04, 2025	15.72	14.53	14.53	15.72	14.46	8.72M
December 03, 2025	15.14	14.81	14.81	15.22	14.72	11.43M
December 02, 2025	15.68	15.2	15.2	15.68	15	15.05M
December 01, 2025	16.02	15.74	15.74	16.18	15.66	13.46M
November 28, 2025	15.72	16.08	16.08	16.11	15.63	10.94M
November 27, 2025	15.8	15.81	15.81	16.42	15.7	20.19M
November 26, 2025	15.5	16	16	16.26	15.41	23.99M
November 25, 2025	15.6	15.53	15.53	15.85	15.39	13.34M
November 24, 2025	15.5	15.57	15.57	15.78	15.29	12.48M
November 21, 2025	15.83	15.36	15.36	16.15	15.3	14.97M
November 20, 2025	16.39	16.09	16.09	16.72	15.96	18.28M

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