Shahe Industrial Co., Ltd. Class A 000014
SZSE · China · Finance
CNY 11.24-0.31 (-2.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.24 | -2.68% | CNY 11.02 | CNY 11.43 | CNY 10.45 | 25.89M |
| 2026-09-29 | CNY 11.55 | +3.13% | CNY 11.50 | CNY 11.76 | CNY 11.24 | 26.36M |
| 2026-09-28 | CNY 11.20 | +5.26% | CNY 10.66 | CNY 11.58 | CNY 10.49 | 22.04M |
| 2026-09-24 | CNY 10.64 | -1.66% | CNY 10.76 | CNY 10.90 | CNY 10.55 | 5.54M |
| 2026-09-23 | CNY 10.82 | -0.46% | CNY 10.95 | CNY 11.18 | CNY 10.77 | 7.27M |
| 2026-09-22 | CNY 10.87 | -0.91% | CNY 10.94 | CNY 11.02 | CNY 10.65 | 6.50M |
| 2026-09-21 | CNY 10.97 | +4.98% | CNY 10.43 | CNY 11.06 | CNY 10.20 | 9.75M |
| 2026-09-18 | CNY 10.45 | +2.55% | CNY 10.30 | CNY 10.47 | CNY 10.16 | 5.24M |
| 2026-09-17 | CNY 10.19 | +1.39% | CNY 10.09 | CNY 10.28 | CNY 9.94 | 5.01M |
| 2026-09-16 | CNY 10.05 | +0.80% | CNY 9.85 | CNY 10.08 | CNY 9.79 | 3.71M |
| 2026-09-15 | CNY 9.97 | -2.92% | CNY 10.32 | CNY 10.32 | CNY 9.92 | 4.64M |
| 2026-09-14 | CNY 10.27 | -0.29% | CNY 10.33 | CNY 10.38 | CNY 10.14 | 3.94M |
| 2026-09-11 | CNY 10.30 | -2.65% | CNY 10.43 | CNY 10.60 | CNY 10.18 | 5.59M |
| 2026-09-10 | CNY 10.58 | -2.58% | CNY 10.80 | CNY 10.88 | CNY 10.57 | 4.69M |
| 2026-09-09 | CNY 10.86 | -1.72% | CNY 10.87 | CNY 11.10 | CNY 10.86 | 7.86M |
| 2026-09-08 | CNY 11.05 | +4.44% | CNY 10.60 | CNY 11.35 | CNY 10.56 | 10.52M |
| 2026-09-07 | CNY 10.58 | +0.47% | CNY 10.50 | CNY 10.64 | CNY 10.43 | 4.59M |
| 2026-09-04 | CNY 10.53 | -0.38% | CNY 10.62 | CNY 10.81 | CNY 10.50 | 5.04M |
| 2026-09-03 | CNY 10.57 | -1.77% | CNY 10.86 | CNY 10.87 | CNY 10.55 | 5.76M |
| 2026-09-02 | CNY 10.76 | -1.74% | CNY 10.96 | CNY 11.12 | CNY 10.62 | 7.66M |
| 2026-09-01 | CNY 10.95 | +1.01% | CNY 10.72 | CNY 11.06 | CNY 10.65 | 11.46M |
| 2026-08-31 | CNY 10.84 | -5.33% | CNY 11.68 | CNY 11.97 | CNY 10.80 | 20.39M |
| 2026-08-28 | CNY 11.45 | +4.38% | CNY 10.94 | CNY 11.74 | CNY 10.90 | 12.94M |
| 2026-08-27 | CNY 10.97 | +2.14% | CNY 10.80 | CNY 11.18 | CNY 10.67 | 10.27M |
| 2026-08-26 | CNY 10.74 | +3.07% | CNY 10.40 | CNY 11.12 | CNY 10.37 | 11.97M |
| 2026-08-25 | CNY 10.42 | +4.72% | CNY 9.89 | CNY 10.45 | CNY 9.87 | 7.20M |
| 2026-08-24 | CNY 9.95 | -1.39% | CNY 10.14 | CNY 10.17 | CNY 9.87 | 4.10M |
| 2026-08-21 | CNY 10.09 | -0.39% | CNY 10.00 | CNY 10.14 | CNY 9.87 | 4.01M |
| 2026-08-20 | CNY 10.13 | +2.84% | CNY 9.93 | CNY 10.27 | CNY 9.76 | 5.33M |
| 2026-08-19 | CNY 9.85 | -2.57% | CNY 10.17 | CNY 10.20 | CNY 9.80 | 5.62M |
| 2026-08-18 | CNY 10.11 | -0.59% | CNY 10.17 | CNY 10.24 | CNY 10.00 | 3.59M |
| 2026-08-17 | CNY 10.17 | +0.69% | CNY 10.10 | CNY 10.19 | CNY 9.95 | 3.49M |
| 2026-08-14 | CNY 10.10 | -2.04% | CNY 10.31 | CNY 10.45 | CNY 9.97 | 6.43M |
| 2026-08-13 | CNY 10.31 | -1.72% | CNY 10.42 | CNY 10.56 | CNY 10.18 | 9.00M |
| 2026-08-12 | CNY 10.49 | +1.55% | CNY 10.33 | CNY 10.56 | CNY 10.25 | 7.03M |
| 2026-08-11 | CNY 10.33 | +1.37% | CNY 10.19 | CNY 10.43 | CNY 10.08 | 6.15M |
| 2026-08-10 | CNY 10.19 | +2.52% | CNY 9.96 | CNY 10.30 | CNY 9.90 | 5.51M |
| 2026-08-07 | CNY 9.94 | -1.58% | CNY 10.16 | CNY 10.16 | CNY 9.74 | 5.37M |
| 2026-08-06 | CNY 10.10 | -0.30% | CNY 10.05 | CNY 10.17 | CNY 9.96 | 5.09M |
| 2026-08-05 | CNY 10.13 | +0.30% | CNY 10.08 | CNY 10.19 | CNY 10.01 | 5.62M |
| 2026-08-04 | CNY 10.10 | -0.88% | CNY 10.28 | CNY 10.28 | CNY 10.04 | 5.80M |
| 2026-08-03 | CNY 10.19 | +1.70% | CNY 10.05 | CNY 10.30 | CNY 9.93 | 7.31M |
| 2026-07-31 | CNY 10.02 | +0.40% | CNY 9.94 | CNY 10.18 | CNY 9.94 | 7.25M |
| 2026-07-30 | CNY 9.98 | -0.10% | CNY 10.00 | CNY 10.50 | CNY 9.92 | 12.73M |
| 2026-07-29 | CNY 9.99 | +3.20% | CNY 9.71 | CNY 10.20 | CNY 9.61 | 12.88M |
| 2026-07-28 | CNY 9.68 | +3.31% | CNY 9.50 | CNY 9.87 | CNY 9.44 | 11.28M |
| 2026-07-27 | CNY 9.37 | +6.60% | CNY 8.71 | CNY 9.54 | CNY 8.71 | 10.52M |
| 2026-07-24 | CNY 8.79 | -1.24% | CNY 8.89 | CNY 9.05 | CNY 8.78 | 6.18M |
| 2026-07-23 | CNY 8.90 | +3.61% | CNY 8.60 | CNY 8.93 | CNY 8.52 | 7.47M |
| 2026-07-22 | CNY 8.59 | -1.83% | CNY 8.71 | CNY 8.84 | CNY 8.53 | 8.14M |
| 2026-07-21 | CNY 8.75 | -2.56% | CNY 9.00 | CNY 9.06 | CNY 8.31 | 13.29M |
| 2026-07-20 | CNY 8.98 | -4.16% | CNY 9.41 | CNY 9.59 | CNY 8.89 | 14.14M |
| 2026-07-17 | CNY 9.37 | -6.30% | CNY 9.90 | CNY 10.12 | CNY 9.36 | 21.02M |
| 2026-07-16 | CNY 10.00 | +10.01% | CNY 9.15 | CNY 10.00 | CNY 9.12 | 15.05M |
| 2026-07-15 | CNY 9.09 | +0.89% | CNY 8.92 | CNY 9.22 | CNY 8.89 | 4.45M |
| 2026-07-14 | CNY 9.01 | +1.81% | CNY 8.85 | CNY 9.05 | CNY 8.71 | 5.03M |
| 2026-07-13 | CNY 8.85 | -3.80% | CNY 9.20 | CNY 9.32 | CNY 8.82 | 5.34M |
| 2026-07-10 | CNY 9.20 | +3.37% | CNY 8.88 | CNY 9.43 | CNY 8.76 | 7.73M |
| 2026-07-09 | CNY 8.90 | -0.22% | CNY 8.88 | CNY 9.06 | CNY 8.74 | 4.73M |
| 2026-07-08 | CNY 8.92 | -0.78% | CNY 9.00 | CNY 9.01 | CNY 8.79 | 3.54M |
| 2026-07-07 | CNY 8.99 | -2.60% | CNY 9.19 | CNY 9.26 | CNY 8.97 | 4.53M |
| 2026-07-06 | CNY 9.23 | -2.84% | CNY 9.55 | CNY 9.60 | CNY 9.15 | 5.01M |
| 2026-07-03 | CNY 9.50 | +1.71% | CNY 9.36 | CNY 9.58 | CNY 9.35 | 5.32M |
| 2026-07-02 | CNY 9.34 | +0.32% | CNY 9.31 | CNY 9.59 | CNY 9.27 | 5.60M |
| 2026-07-01 | CNY 9.31 | +1.97% | CNY 9.14 | CNY 9.45 | CNY 9.10 | 6.13M |
| 2026-06-30 | CNY 9.13 | -0.54% | CNY 9.19 | CNY 9.32 | CNY 9.02 | 4.16M |
| 2026-06-29 | CNY 9.18 | -1.08% | CNY 9.27 | CNY 9.30 | CNY 8.97 | 5.41M |
| 2026-06-26 | CNY 9.28 | -3.13% | CNY 9.47 | CNY 9.59 | CNY 9.28 | 5.23M |
| 2026-06-25 | CNY 9.58 | -0.31% | CNY 9.60 | CNY 9.90 | CNY 9.32 | 8.35M |
| 2026-06-24 | CNY 9.61 | -5.41% | CNY 10.16 | CNY 10.17 | CNY 9.53 | 6.76M |
| 2026-06-23 | CNY 10.16 | +2.11% | CNY 9.87 | CNY 10.27 | CNY 9.80 | 7.07M |
| 2026-06-22 | CNY 9.95 | +0.20% | CNY 9.91 | CNY 9.99 | CNY 9.45 | 7.21M |
| 2026-06-18 | CNY 9.93 | +0.40% | CNY 9.86 | CNY 10.28 | CNY 9.66 | 6.54M |
| 2026-06-17 | CNY 9.89 | -2.08% | CNY 10.10 | CNY 10.14 | CNY 9.86 | 5.63M |
| 2026-06-16 | CNY 10.10 | -1.85% | CNY 10.31 | CNY 10.31 | CNY 10.04 | 3.85M |
| 2026-06-15 | CNY 10.29 | -0.19% | CNY 10.31 | CNY 10.56 | CNY 10.18 | 4.71M |
| 2026-06-12 | CNY 10.31 | +1.58% | CNY 10.19 | CNY 10.41 | CNY 10.06 | 3.90M |
| 2026-06-11 | CNY 10.15 | -1.65% | CNY 10.18 | CNY 10.31 | CNY 10.00 | 4.03M |
| 2026-06-10 | CNY 10.32 | -0.39% | CNY 10.26 | CNY 10.33 | CNY 10.10 | 4.51M |
| 2026-06-09 | CNY 10.36 | +0.10% | CNY 10.37 | CNY 10.49 | CNY 10.11 | 5.01M |
| 2026-06-08 | CNY 10.35 | -3.00% | CNY 10.50 | CNY 10.70 | CNY 10.19 | 5.29M |
| 2026-06-05 | CNY 10.67 | +1.91% | CNY 10.46 | CNY 10.80 | CNY 10.40 | 5.69M |
| 2026-06-04 | CNY 10.47 | -2.79% | CNY 10.73 | CNY 10.84 | CNY 10.41 | 5.04M |
| 2026-06-03 | CNY 10.77 | -1.55% | CNY 10.93 | CNY 10.93 | CNY 10.67 | 6.20M |
| 2026-06-02 | CNY 10.94 | -2.23% | CNY 11.30 | CNY 11.30 | CNY 10.81 | 7.71M |
| 2026-06-01 | CNY 11.19 | +4.87% | CNY 10.60 | CNY 11.34 | CNY 10.55 | 10.40M |
| 2026-05-29 | CNY 10.67 | -0.84% | CNY 10.75 | CNY 11.19 | CNY 10.64 | 8.70M |
| 2026-05-28 | CNY 10.76 | +0.56% | CNY 10.65 | CNY 10.83 | CNY 10.49 | 6.64M |
| 2026-05-27 | CNY 10.70 | -1.83% | CNY 10.82 | CNY 10.94 | CNY 10.62 | 4.76M |
| 2026-05-26 | CNY 10.90 | -2.50% | CNY 11.10 | CNY 11.18 | CNY 10.78 | 5.81M |