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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	22.88	22.02	22.02	23.36	21.97	24.35M
October 17, 2025	22.92	23.53	23.53	24.56	21.71	36.1M
October 16, 2025	20.52	22.33	22.33	22.33	20.52	17.62M
October 15, 2025	20.34	20.3	20.3	20.4	19.01	16.77M
October 14, 2025	21	20.37	20.37	21.64	20.19	19.29M
October 13, 2025	19.71	20.61	20.61	21	19.71	20.92M
October 10, 2025	19.98	20.3	20.3	20.92	19.72	20.87M
October 09, 2025	19.39	19.84	19.84	20.65	18.91	23.12M
September 30, 2025	18.87	19.68	19.68	20.23	18.73	18.19M
September 29, 2025	18.96	18.74	18.74	19.05	18.21	18.76M
September 26, 2025	20.2	19.06	19.06	21.5	18.99	31.16M
September 25, 2025	19.82	20.55	20.55	20.95	19.31	30.11M
September 24, 2025	20.9	20.18	20.18	22.76	19.86	35.29M
September 23, 2025	18.99	21.07	21.07	21.07	18.2	31.48M
September 22, 2025	18	19.15	19.15	19.77	17.61	24.18M
September 19, 2025	16.88	18.45	18.45	18.45	16.5	25M
September 18, 2025	16.42	16.77	16.77	16.98	16.15	21.76M
September 17, 2025	16.3	16.3	16.3	17.5	16.15	22.31M
September 16, 2025	15.66	16.42	16.42	16.88	15.58	18.74M
September 15, 2025	15.3	15.91	15.91	15.96	14.75	18.58M
September 12, 2025	15.15	15.49	15.49	15.64	15.07	14.99M
September 11, 2025	15.15	15.18	15.18	15.25	14.89	13.02M
September 10, 2025	15	15.25	15.25	15.68	14.81	15.22M
September 09, 2025	14.65	15.2	15.2	15.51	14.48	21.96M
September 08, 2025	14.42	14.63	14.63	15.05	14.33	21.32M
September 05, 2025	13.59	13.99	13.99	13.99	13.32	9.61M
September 04, 2025	13.7	13.56	13.56	13.96	13.3	9.07M
September 03, 2025	13.89	13.65	13.65	14.08	13.61	9.08M
September 02, 2025	14.46	13.98	13.98	14.5	13.8	13.67M
September 01, 2025	14.2	14.52	14.52	14.7	13.98	11.71M
August 29, 2025	14.64	14.26	14.26	14.76	14.26	11.99M
August 28, 2025	14.46	14.68	14.68	14.76	14.2	13.54M
August 27, 2025	15.51	14.47	14.47	15.77	14.4	22.71M
August 26, 2025	14.96	15.83	15.83	16.25	14.68	26.96M
August 25, 2025	14.9	15.17	15.17	15.2	14.44	23.73M
August 22, 2025	15.36	14.79	14.79	15.55	14.77	23.11M
August 21, 2025	16.79	15.44	15.44	16.88	15.44	26.18M
August 20, 2025	16.91	17.16	17.16	17.4	15.87	33.81M
August 19, 2025	16.43	17.26	17.26	17.8	16.3	32.34M
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

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