Shahe Industrial Co., Ltd (000014.SZ) SHZ
10.94
-0.25(-2.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000014.SZ Historical Return
If you invested ¥1000 in Shahe Industrial Co., Ltd (000014.SZ) 10 years ago, it would be worth ¥742.7 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,720.13, while ¥1000 invested 1 year ago would be worth ¥944.73. This corresponds to total returns of -25.73%, 72.01%, -5.53%, respectively, with annualized returns of -2.93%, 11.45%, -5.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000014.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 11.3 | 10.94 | 10.94 | 11.3 | 10.81 | 7.71M |
| June 01, 2026 | 10.6 | 11.19 | 11.19 | 11.34 | 10.55 | 10.4M |
| May 29, 2026 | 10.75 | 10.67 | 10.67 | 11.19 | 10.64 | 8.7M |
| May 28, 2026 | 10.65 | 10.76 | 10.76 | 10.83 | 10.49 | 6.64M |
| May 27, 2026 | 10.82 | 10.7 | 10.7 | 10.94 | 10.62 | 4.76M |
| May 26, 2026 | 11.1 | 10.9 | 10.9 | 11.18 | 10.78 | 5.81M |
| May 25, 2026 | 11.33 | 11.18 | 11.18 | 11.45 | 11.09 | 5.27M |
| May 22, 2026 | 11.21 | 11.37 | 11.37 | 11.46 | 11.04 | 5.3M |
| May 21, 2026 | 12.17 | 11.19 | 11.19 | 12.17 | 11.16 | 6.41M |
| May 20, 2026 | 11.96 | 11.71 | 11.71 | 11.97 | 11.64 | 5.44M |
| May 19, 2026 | 12.18 | 12.01 | 12.01 | 12.22 | 11.85 | 6.11M |
| May 18, 2026 | 12.17 | 12.14 | 12.14 | 12.24 | 12.05 | 5.28M |
| May 15, 2026 | 12.35 | 12.11 | 12.11 | 12.48 | 12 | 6.44M |
| May 14, 2026 | 12.79 | 12.3 | 12.3 | 12.79 | 12.28 | 7.14M |
| May 13, 2026 | 13 | 12.71 | 12.71 | 13.1 | 12.69 | 9.93M |
| May 12, 2026 | 12.96 | 13 | 13 | 13.32 | 12.77 | 12.6M |
| May 11, 2026 | 13.13 | 12.95 | 12.95 | 13.18 | 12.86 | 7.91M |
| May 08, 2026 | 12.93 | 13.11 | 13.11 | 13.18 | 12.82 | 6.64M |
| May 07, 2026 | 13.1 | 12.94 | 12.94 | 13.16 | 12.92 | 7.96M |
| May 06, 2026 | 13.17 | 13.1 | 13.1 | 13.27 | 13.08 | 8M |
| April 30, 2026 | 13.4 | 13.2 | 13.2 | 13.4 | 12.94 | 7.99M |
| April 29, 2026 | 13.08 | 13.2 | 13.2 | 13.42 | 12.93 | 6.89M |
| April 28, 2026 | 13.17 | 13.04 | 13.04 | 13.28 | 12.93 | 4.2M |
| April 27, 2026 | 13.1 | 13.21 | 13.21 | 13.3 | 12.67 | 6.25M |
| April 24, 2026 | 13.05 | 13.12 | 13.12 | 13.26 | 13.01 | 3.96M |
| April 23, 2026 | 13.32 | 13.13 | 13.13 | 13.32 | 13.08 | 5.3M |
| April 22, 2026 | 13.24 | 13.29 | 13.29 | 13.29 | 13.08 | 4.89M |
| April 21, 2026 | 13.5 | 13.25 | 13.25 | 13.56 | 13.13 | 6.1M |
| April 20, 2026 | 13.41 | 13.57 | 13.57 | 13.62 | 13.23 | 6.81M |
| April 17, 2026 | 13.33 | 13.41 | 13.41 | 13.57 | 13.25 | 6.9M |
| April 16, 2026 | 13.12 | 13.33 | 13.33 | 13.36 | 13.08 | 6.33M |
| April 15, 2026 | 13.52 | 13.11 | 13.11 | 13.55 | 13.1 | 7.09M |
| April 14, 2026 | 13.45 | 13.48 | 13.48 | 13.57 | 13.2 | 8.05M |
| April 13, 2026 | 13.5 | 13.27 | 13.27 | 13.73 | 13.15 | 7.99M |
| April 10, 2026 | 13.4 | 13.52 | 13.52 | 13.61 | 13.4 | 7.44M |
| April 09, 2026 | 13.38 | 13.27 | 13.27 | 13.49 | 13.12 | 7.17M |
| April 08, 2026 | 13.3 | 13.5 | 13.5 | 13.5 | 13.22 | 8.59M |
| April 07, 2026 | 12.72 | 13.06 | 13.06 | 13.26 | 12.44 | 10.48M |
| April 03, 2026 | 13.3 | 12.7 | 12.7 | 13.32 | 12.68 | 9.26M |
| April 02, 2026 | 13.82 | 13.27 | 13.27 | 14.05 | 13.2 | 13.17M |
| April 01, 2026 | 14.5 | 13.99 | 13.99 | 14.62 | 13.83 | 16.14M |
| March 31, 2026 | 15.12 | 14.22 | 14.22 | 15.15 | 14.2 | 15.93M |
| March 30, 2026 | 15.3 | 14.94 | 14.94 | 15.5 | 14.27 | 19.55M |
| March 27, 2026 | 14.92 | 15.34 | 15.34 | 15.56 | 14.65 | 21.16M |
| March 26, 2026 | 14.95 | 15.11 | 15.11 | 15.43 | 14.91 | 17.73M |
| March 25, 2026 | 15 | 15.03 | 15.03 | 15.25 | 14.7 | 17.89M |
| March 24, 2026 | 14.86 | 14.91 | 14.91 | 15.66 | 14.39 | 21.05M |
| March 23, 2026 | 14.38 | 14.39 | 14.39 | 15.1 | 14.3 | 17.98M |
| March 20, 2026 | 15.24 | 14.56 | 14.56 | 15.3 | 14.56 | 14.38M |
| March 19, 2026 | 15.56 | 14.96 | 14.96 | 15.71 | 14.91 | 23.39M |
| March 18, 2026 | 14.7 | 15.4 | 15.4 | 15.99 | 14.63 | 37.29M |
| March 17, 2026 | 14.55 | 14.54 | 14.54 | 14.8 | 14.51 | 12.89M |
| March 16, 2026 | 14.45 | 14.54 | 14.54 | 14.7 | 14.35 | 9.89M |
| March 13, 2026 | 14.66 | 14.35 | 14.35 | 14.66 | 14.26 | 9.32M |
| March 12, 2026 | 14.5 | 14.55 | 14.55 | 14.86 | 14.4 | 14.73M |
| March 11, 2026 | 14.39 | 14.53 | 14.53 | 14.8 | 14.03 | 27.38M |
| March 10, 2026 | 12.58 | 13.58 | 14.31 | 13.61 | 12.58 | 4.82M |
| March 09, 2026 | 13.11 | 13.01 | 13.01 | 13.17 | 12.83 | 5.79M |
| March 06, 2026 | 12.58 | 13.17 | 13.17 | 13.27 | 12.48 | 9.72M |
| March 05, 2026 | 12.64 | 12.62 | 12.62 | 12.8 | 12.55 | 4.7M |