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 ¥519.68 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,641.44, while ¥1000 invested 1 year ago would be worth ¥405.61. This corresponds to total returns of -48.03%, 64.14%, -59.44%, respectively, with annualized returns of -6.33%, 10.43%, -59.44%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 10.09 | 9.5 | 9.5 | 10.16 | 9.5 | 9.12M |
| October 21, 2026 | 10.09 | 10.09 | 10.09 | 10.47 | 10 | 7.58M |
| October 20, 2026 | 10.12 | 10.08 | 10.08 | 10.26 | 10.01 | 7.83M |
| October 19, 2026 | 10.51 | 10.14 | 10.14 | 10.62 | 9.82 | 13.94M |
| October 16, 2026 | 10.8 | 10.58 | 10.58 | 11.21 | 10.54 | 15.05M |
| October 15, 2026 | 10.79 | 10.54 | 10.54 | 10.95 | 10.49 | 9.62M |
| October 14, 2026 | 11.24 | 10.76 | 10.76 | 11.34 | 10.76 | 11.89M |
| October 13, 2026 | 11.19 | 11.2 | 11.2 | 11.36 | 10.9 | 13.28M |
| October 12, 2026 | 11.71 | 11.31 | 11.31 | 11.8 | 11.22 | 17.48M |
| October 09, 2026 | 11.5 | 11.85 | 11.85 | 11.9 | 11.01 | 28.27M |
| October 08, 2026 | 11.15 | 11.5 | 11.5 | 11.86 | 11.14 | 23.52M |
| September 30, 2026 | 11.02 | 11.24 | 11.24 | 11.43 | 10.45 | 26.12M |
| September 29, 2026 | 11.5 | 11.55 | 11.55 | 11.76 | 11.24 | 26.6M |
| September 28, 2026 | 10.66 | 11.2 | 11.2 | 11.58 | 10.49 | 22.06M |
| September 24, 2026 | 10.76 | 10.64 | 10.64 | 10.9 | 10.55 | 5.54M |
| September 23, 2026 | 10.3 | 10.82 | 10.82 | 11.18 | 10.3 | 7.31M |
| September 22, 2026 | 10.94 | 10.87 | 10.87 | 11.02 | 10.65 | 6.5M |
| September 21, 2026 | 10.43 | 10.97 | 10.97 | 11.06 | 10.2 | 9.75M |
| September 18, 2026 | 10.3 | 10.45 | 10.45 | 10.47 | 10.16 | 5.35M |
| September 17, 2026 | 10.09 | 10.19 | 10.19 | 10.28 | 9.94 | 5.06M |
| September 16, 2026 | 9.85 | 10.05 | 10.05 | 10.08 | 9.79 | 3.74M |
| September 15, 2026 | 10.32 | 9.97 | 9.97 | 10.32 | 9.92 | 4.7M |
| September 11, 2026 | 10.43 | 10.3 | 10.3 | 10.6 | 10.18 | 5.59M |
| September 10, 2026 | 10.62 | 10.58 | 10.58 | 10.88 | 10.57 | 4.69M |
| September 09, 2026 | 10.87 | 10.86 | 10.86 | 11.1 | 10.86 | 7.9M |
| September 08, 2026 | 10.6 | 11.05 | 11.05 | 11.35 | 10.56 | 10.63M |
| September 07, 2026 | 10.5 | 10.58 | 10.58 | 10.64 | 10.43 | 4.64M |
| September 04, 2026 | 10.62 | 10.53 | 10.53 | 10.81 | 10.5 | 5.13M |
| September 03, 2026 | 10.86 | 10.57 | 10.57 | 10.87 | 10.55 | 5.76M |
| September 02, 2026 | 10.96 | 10.76 | 10.76 | 11.12 | 10.62 | 7.78M |
| September 01, 2026 | 10.72 | 10.95 | 10.95 | 11.06 | 10.65 | 11.53M |
| August 31, 2026 | 11.68 | 10.84 | 10.84 | 11.97 | 10.8 | 20.66M |
| August 28, 2026 | 10.94 | 11.45 | 11.45 | 11.74 | 10.9 | 13.05M |
| August 27, 2026 | 10.8 | 10.97 | 10.97 | 11.18 | 10.67 | 10.5M |
| August 26, 2026 | 10.4 | 10.74 | 10.74 | 11.12 | 10.37 | 12.16M |
| August 25, 2026 | 9.89 | 10.42 | 10.42 | 10.45 | 9.87 | 7.25M |
| August 24, 2026 | 10.14 | 9.95 | 9.95 | 10.17 | 9.87 | 4.1M |
| 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 |
AD
