Shahe Industrial Co., Ltd. (000014.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 10.46 | 10.76 | 10.60 | 10.66 | 10.66 | 4,642,121 |
| 22 Apr 2024 | 10.49 | 10.75 | 10.40 | 10.70 | 10.70 | 7,432,790 |
| 19 Apr 2024 | 10.46 | 10.55 | 10.33 | 10.49 | 10.49 | 5,641,111 |
| 18 Apr 2024 | 10.64 | 10.65 | 10.45 | 10.45 | 10.45 | 6,393,520 |
| 17 Apr 2024 | 10.31 | 10.68 | 10.31 | 10.64 | 10.64 | 7,265,901 |
| 16 Apr 2024 | 10.61 | 10.73 | 10.16 | 10.31 | 10.31 | 8,380,881 |
| 15 Apr 2024 | 10.85 | 11.04 | 10.50 | 10.77 | 10.77 | 7,572,769 |
| 12 Apr 2024 | 11.06 | 11.12 | 10.76 | 10.84 | 10.84 | 5,757,780 |
| 11 Apr 2024 | 10.96 | 11.20 | 10.89 | 11.07 | 11.07 | 5,294,940 |
| 10 Apr 2024 | 11.53 | 11.53 | 10.96 | 11.10 | 11.10 | 9,539,910 |
| 09 Apr 2024 | 11.33 | 11.62 | 11.29 | 11.59 | 11.59 | 6,553,043 |
| 08 Apr 2024 | 11.85 | 11.85 | 11.36 | 11.37 | 11.37 | 10,550,300 |
| 03 Apr 2024 | 12.11 | 12.13 | 11.82 | 11.90 | 11.90 | 10,917,508 |
| 02 Apr 2024 | 12.27 | 12.45 | 12.06 | 12.19 | 12.19 | 12,504,617 |
| 01 Apr 2024 | 12.26 | 12.42 | 12.07 | 12.35 | 12.35 | 15,286,180 |
| 29 Mar 2024 | 12.51 | 12.64 | 12.38 | 12.40 | 12.40 | 8,635,100 |
| 28 Mar 2024 | 12.36 | 12.79 | 12.22 | 12.74 | 12.74 | 22,054,490 |
| 27 Mar 2024 | 12.15 | 13.00 | 12.10 | 12.56 | 12.56 | 27,061,936 |
| 26 Mar 2024 | 11.79 | 12.52 | 11.71 | 12.29 | 12.29 | 22,770,649 |
| 25 Mar 2024 | 11.58 | 12.14 | 11.52 | 11.85 | 11.85 | 13,546,735 |
| 22 Mar 2024 | 12.01 | 12.02 | 11.63 | 11.69 | 11.69 | 12,265,152 |
| 21 Mar 2024 | 12.03 | 12.18 | 11.93 | 12.05 | 12.05 | 11,224,450 |
| 20 Mar 2024 | 12.04 | 12.08 | 11.91 | 12.00 | 12.00 | 8,378,240 |
| 19 Mar 2024 | 12.11 | 12.21 | 12.02 | 12.05 | 12.05 | 9,862,380 |
| 18 Mar 2024 | 12.18 | 12.22 | 11.99 | 12.22 | 12.22 | 12,729,988 |
| 15 Mar 2024 | 12.18 | 12.27 | 12.02 | 12.20 | 12.20 | 11,061,005 |
| 14 Mar 2024 | 11.96 | 12.49 | 11.92 | 12.28 | 12.28 | 18,762,747 |
| 13 Mar 2024 | 12.20 | 12.26 | 11.95 | 12.07 | 12.07 | 17,188,681 |
| 12 Mar 2024 | 11.93 | 12.80 | 11.80 | 12.37 | 12.37 | 24,818,051 |
| 11 Mar 2024 | 11.88 | 12.03 | 11.70 | 12.01 | 12.01 | 10,869,298 |
| 08 Mar 2024 | 11.96 | 11.98 | 11.75 | 11.93 | 11.93 | 10,654,437 |
| 07 Mar 2024 | 11.68 | 12.26 | 11.67 | 12.10 | 12.10 | 18,574,091 |
| 06 Mar 2024 | 11.79 | 11.88 | 11.51 | 11.78 | 11.78 | 11,294,423 |
| 05 Mar 2024 | 12.00 | 12.07 | 11.76 | 11.84 | 11.84 | 13,328,001 |
| 04 Mar 2024 | 12.10 | 12.29 | 11.86 | 12.17 | 12.17 | 20,219,941 |
| 01 Mar 2024 | 11.46 | 12.48 | 11.39 | 12.35 | 12.35 | 30,054,510 |
| 29 Feb 2024 | 11.11 | 11.45 | 11.08 | 11.44 | 11.44 | 15,088,501 |
| 28 Feb 2024 | 12.09 | 12.15 | 11.26 | 11.29 | 11.29 | 24,147,563 |
| 27 Feb 2024 | 11.47 | 12.08 | 11.43 | 12.05 | 12.05 | 19,193,680 |
| 26 Feb 2024 | 11.75 | 11.85 | 11.46 | 11.62 | 11.62 | 15,674,957 |
| 23 Feb 2024 | 11.75 | 11.88 | 11.61 | 11.87 | 11.87 | 15,713,100 |
| 22 Feb 2024 | 11.49 | 11.78 | 11.44 | 11.76 | 11.76 | 16,755,594 |
| 21 Feb 2024 | 11.29 | 12.07 | 11.12 | 11.62 | 11.62 | 20,816,571 |
| 20 Feb 2024 | 11.30 | 11.41 | 11.06 | 11.36 | 11.36 | 14,175,629 |
| 19 Feb 2024 | 10.95 | 11.45 | 10.70 | 11.43 | 11.43 | 19,346,334 |
| 08 Feb 2024 | 10.54 | 11.06 | 10.53 | 10.95 | 10.95 | 18,470,724 |
| 07 Feb 2024 | 10.88 | 10.95 | 10.22 | 10.27 | 10.27 | 19,325,494 |
| 06 Feb 2024 | 10.75 | 11.32 | 10.14 | 11.06 | 11.06 | 26,617,286 |
| 05 Feb 2024 | 11.88 | 11.99 | 11.27 | 11.27 | 11.27 | 25,862,680 |
| 02 Feb 2024 | 11.56 | 12.91 | 11.51 | 12.52 | 12.52 | 46,323,239 |
| 01 Feb 2024 | 12.62 | 12.99 | 11.74 | 11.74 | 11.74 | 32,292,369 |
| 31 Jan 2024 | 12.77 | 13.40 | 12.41 | 13.04 | 13.04 | 33,223,166 |
| 30 Jan 2024 | 12.37 | 13.60 | 12.24 | 12.72 | 12.72 | 39,378,330 |
| 29 Jan 2024 | 14.59 | 14.59 | 13.01 | 13.08 | 13.08 | 56,378,980 |
| 26 Jan 2024 | 12.03 | 13.26 | 11.99 | 13.26 | 13.26 | 27,300,301 |
| 25 Jan 2024 | 11.86 | 12.18 | 11.73 | 12.05 | 12.05 | 19,323,040 |
| 24 Jan 2024 | 11.28 | 11.69 | 11.20 | 11.68 | 11.68 | 14,341,539 |
| 23 Jan 2024 | 11.01 | 11.18 | 10.58 | 11.12 | 11.12 | 10,159,179 |
| 22 Jan 2024 | 11.70 | 12.00 | 10.87 | 11.01 | 11.01 | 14,444,048 |
| 19 Jan 2024 | 11.55 | 12.11 | 11.51 | 11.86 | 11.86 | 15,567,981 |
| 18 Jan 2024 | 11.42 | 11.69 | 11.31 | 11.68 | 11.68 | 11,358,280 |
| 17 Jan 2024 | 11.40 | 12.14 | 11.25 | 11.58 | 11.58 | 14,346,246 |
| 16 Jan 2024 | 11.46 | 11.60 | 11.24 | 11.43 | 11.43 | 5,593,320 |
| 15 Jan 2024 | 11.34 | 11.59 | 11.23 | 11.51 | 11.51 | 5,507,361 |
| 12 Jan 2024 | 11.32 | 11.63 | 11.26 | 11.35 | 11.35 | 6,006,592 |
| 11 Jan 2024 | 11.01 | 11.38 | 11.01 | 11.34 | 11.34 | 5,855,981 |
| 10 Jan 2024 | 11.37 | 11.37 | 11.08 | 11.08 | 11.08 | 6,122,720 |
| 09 Jan 2024 | 11.20 | 11.53 | 11.15 | 11.42 | 11.42 | 9,496,100 |
| 08 Jan 2024 | 11.77 | 11.95 | 11.12 | 11.12 | 11.12 | 10,771,480 |
| 05 Jan 2024 | 11.36 | 11.61 | 11.28 | 11.36 | 11.36 | 5,979,300 |
| 04 Jan 2024 | 11.35 | 11.42 | 11.20 | 11.38 | 11.38 | 5,638,520 |
| 03 Jan 2024 | 11.34 | 11.74 | 11.30 | 11.45 | 11.45 | 9,909,921 |
| 02 Jan 2024 | 10.99 | 11.88 | 10.90 | 11.32 | 11.32 | 12,014,660 |
| 29 Dec 2023 | 11.00 | 11.08 | 10.91 | 11.01 | 11.01 | 4,684,291 |
| 28 Dec 2023 | 10.79 | 11.01 | 10.58 | 10.97 | 10.97 | 5,997,040 |
| 27 Dec 2023 | 10.64 | 10.87 | 10.64 | 10.78 | 10.78 | 3,711,340 |
| 26 Dec 2023 | 10.81 | 10.87 | 10.55 | 10.64 | 10.64 | 5,866,001 |
| 25 Dec 2023 | 11.32 | 11.35 | 10.79 | 10.84 | 10.84 | 9,353,360 |
| 22 Dec 2023 | 11.62 | 11.64 | 11.31 | 11.36 | 11.36 | 7,103,171 |
| 21 Dec 2023 | 11.37 | 11.68 | 11.35 | 11.63 | 11.63 | 6,767,472 |
| 20 Dec 2023 | 11.78 | 11.88 | 11.46 | 11.48 | 11.48 | 6,776,630 |
| 19 Dec 2023 | 12.01 | 12.13 | 11.65 | 11.77 | 11.77 | 10,330,891 |
| 18 Dec 2023 | 12.23 | 12.54 | 12.00 | 12.03 | 12.03 | 13,236,780 |
| 15 Dec 2023 | 12.39 | 12.58 | 12.17 | 12.26 | 12.26 | 19,379,635 |
| 14 Dec 2023 | 11.75 | 12.84 | 11.75 | 12.37 | 12.37 | 30,160,946 |
| 13 Dec 2023 | 11.73 | 11.88 | 11.61 | 11.68 | 11.68 | 12,959,140 |
| 12 Dec 2023 | 11.79 | 12.06 | 11.50 | 11.91 | 11.91 | 22,207,480 |
| 11 Dec 2023 | 11.48 | 11.58 | 11.19 | 11.53 | 11.53 | 6,932,640 |
| 08 Dec 2023 | 11.59 | 11.65 | 11.40 | 11.50 | 11.50 | 9,919,461 |
| 07 Dec 2023 | 11.47 | 11.74 | 11.36 | 11.60 | 11.60 | 9,636,436 |
| 06 Dec 2023 | 11.19 | 11.52 | 11.19 | 11.48 | 11.48 | 6,048,981 |
| 05 Dec 2023 | 11.40 | 11.44 | 11.20 | 11.20 | 11.20 | 4,962,021 |
| 04 Dec 2023 | 11.63 | 11.64 | 11.36 | 11.43 | 11.43 | 5,518,801 |
| 01 Dec 2023 | 11.54 | 11.68 | 11.42 | 11.61 | 11.61 | 5,656,820 |
| 30 Nov 2023 | 11.48 | 11.59 | 11.40 | 11.52 | 11.52 | 5,380,180 |
| 29 Nov 2023 | 11.62 | 11.65 | 11.45 | 11.48 | 11.48 | 7,694,700 |
| 28 Nov 2023 | 11.71 | 11.75 | 11.56 | 11.62 | 11.62 | 7,857,163 |
| 27 Nov 2023 | 11.78 | 11.93 | 11.65 | 11.69 | 11.69 | 12,107,266 |
| 24 Nov 2023 | 12.38 | 12.47 | 11.97 | 11.98 | 11.98 | 14,963,940 |
| 23 Nov 2023 | 12.05 | 12.50 | 11.87 | 12.35 | 12.35 | 23,144,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.