Shahe Industrial Co., Ltd (000014.SZ) SHZ
Currency In CNY
AD
- 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 ¥586.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,443.18, while ¥1000 invested 1 year ago would be worth ¥707.24. This corresponds to total returns of -41.32%, 44.32%, -29.28%, respectively, with annualized returns of -5.19%, 7.61%, -29.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000014.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 9.2 | 8.85 | 8.85 | 9.32 | 8.82 | 5.34M |
| July 10, 2026 | 8.88 | 9.2 | 9.2 | 9.43 | 8.76 | 7.76M |
| July 09, 2026 | 8.88 | 8.9 | 8.9 | 9.06 | 8.74 | 4.73M |
| July 08, 2026 | 9 | 8.92 | 8.92 | 9.01 | 8.79 | 3.54M |
| July 07, 2026 | 9.19 | 8.99 | 8.99 | 9.26 | 8.97 | 4.53M |
| July 06, 2026 | 9.55 | 9.23 | 9.23 | 9.6 | 9.15 | 5.01M |
| July 03, 2026 | 9.36 | 9.5 | 9.5 | 9.58 | 9.35 | 5.32M |
| July 02, 2026 | 9.31 | 9.34 | 9.34 | 9.59 | 9.27 | 5.6M |
| July 01, 2026 | 9.14 | 9.31 | 9.31 | 9.45 | 9.1 | 6.13M |
| June 30, 2026 | 9.19 | 9.13 | 9.13 | 9.32 | 9.02 | 4.16M |
| June 29, 2026 | 9.27 | 9.18 | 9.18 | 9.3 | 8.97 | 5.41M |
| June 26, 2026 | 9.47 | 9.28 | 9.28 | 9.59 | 9.28 | 5.23M |
| June 25, 2026 | 9.6 | 9.58 | 9.58 | 9.9 | 9.32 | 8.35M |
| June 24, 2026 | 10.16 | 9.61 | 9.61 | 10.17 | 9.53 | 6.76M |
| June 23, 2026 | 9.87 | 10.16 | 10.16 | 10.27 | 9.8 | 7.07M |
| June 22, 2026 | 9.91 | 9.95 | 9.95 | 9.99 | 9.45 | 7.21M |
| June 18, 2026 | 9.86 | 9.93 | 9.93 | 10.28 | 9.66 | 6.54M |
| June 17, 2026 | 10.1 | 9.89 | 9.89 | 10.14 | 9.86 | 5.63M |
| June 16, 2026 | 10.31 | 10.1 | 10.1 | 10.31 | 10.04 | 3.85M |
| June 15, 2026 | 10.31 | 10.29 | 10.29 | 10.56 | 10.18 | 4.71M |
| June 12, 2026 | 10.19 | 10.31 | 10.31 | 10.41 | 10.06 | 3.9M |
| June 11, 2026 | 10.18 | 10.15 | 10.15 | 10.31 | 10 | 4.03M |
| June 10, 2026 | 10.26 | 10.32 | 10.32 | 10.33 | 10.1 | 4.51M |
| June 09, 2026 | 10.37 | 10.36 | 10.36 | 10.49 | 10.11 | 5.01M |
| June 08, 2026 | 10.5 | 10.35 | 10.35 | 10.7 | 10.19 | 5.29M |
| June 05, 2026 | 10.46 | 10.67 | 10.67 | 10.8 | 10.4 | 5.69M |
| June 04, 2026 | 10.73 | 10.47 | 10.47 | 10.84 | 10.41 | 5.04M |
| June 03, 2026 | 10.93 | 10.77 | 10.77 | 10.93 | 10.67 | 6.2M |
| 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 |
AD
