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 ¥626.32 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,801.79, while ¥1000 invested 1 year ago would be worth ¥665.13. This corresponds to total returns of -37.37%, 80.18%, -33.49%, respectively, with annualized returns of -4.57%, 12.49%, -33.49%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10 | 10.09 | 10.09 | 10.14 | 9.87 | 4.02M |
| August 20, 2026 | 9.93 | 10.13 | 10.13 | 10.27 | 9.76 | 5.36M |
| August 19, 2026 | 10.17 | 9.85 | 9.85 | 10.2 | 9.8 | 5.62M |
| August 18, 2026 | 10.17 | 10.11 | 10.11 | 10.24 | 10 | 3.63M |
| August 17, 2026 | 10.1 | 10.17 | 10.17 | 10.19 | 9.95 | 3.53M |
| August 14, 2026 | 10.31 | 10.1 | 10.1 | 10.45 | 9.97 | 6.49M |
| August 13, 2026 | 10.42 | 10.31 | 10.31 | 10.56 | 10.18 | 9M |
| August 12, 2026 | 10.33 | 10.49 | 10.49 | 10.56 | 10.25 | 7.12M |
| August 11, 2026 | 10.19 | 10.33 | 10.33 | 10.43 | 10.08 | 6.21M |
| August 10, 2026 | 9.96 | 10.19 | 10.19 | 10.3 | 9.9 | 5.56M |
| August 07, 2026 | 10.16 | 9.94 | 9.94 | 10.16 | 9.74 | 5.37M |
| August 06, 2026 | 10.05 | 10.1 | 10.1 | 10.17 | 9.96 | 5.1M |
| August 05, 2026 | 10.08 | 10.13 | 10.13 | 10.19 | 10.01 | 5.68M |
| August 04, 2026 | 10.28 | 10.1 | 10.1 | 10.28 | 10.04 | 5.8M |
| August 03, 2026 | 10.05 | 10.19 | 10.19 | 10.3 | 9.93 | 7.41M |
| July 31, 2026 | 9.94 | 10.02 | 10.02 | 10.18 | 9.94 | 7.3M |
| July 30, 2026 | 10 | 9.98 | 9.98 | 10.5 | 9.92 | 12.79M |
| July 29, 2026 | 9.71 | 9.99 | 9.99 | 10.2 | 9.61 | 12.97M |
| July 28, 2026 | 9.5 | 9.68 | 9.68 | 9.87 | 9.44 | 11.45M |
| July 27, 2026 | 8.71 | 9.37 | 9.37 | 9.54 | 8.71 | 10.58M |
| July 24, 2026 | 8.89 | 8.79 | 8.79 | 9.05 | 8.78 | 6.18M |
| July 23, 2026 | 8.6 | 8.9 | 8.9 | 8.93 | 8.52 | 7.47M |
| July 22, 2026 | 8.71 | 8.59 | 8.59 | 8.84 | 8.53 | 8.19M |
| July 21, 2026 | 9 | 8.75 | 8.75 | 9.06 | 8.31 | 13.52M |
| July 20, 2026 | 9.41 | 8.98 | 8.98 | 9.59 | 8.89 | 14.4M |
| July 17, 2026 | 9.9 | 9.37 | 9.37 | 10.12 | 9.36 | 21.44M |
| July 16, 2026 | 9.15 | 10 | 10 | 10 | 9.12 | 15.12M |
| July 15, 2026 | 8.92 | 9.09 | 9.09 | 9.22 | 8.89 | 4.46M |
| July 14, 2026 | 8.85 | 9.01 | 9.01 | 9.05 | 8.71 | 5.05M |
| 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 |
AD
