Shahe Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.960	7.060	6.950	7.040	5.640	1,362,721
2021-11-09	6.930	7.030	6.910	7.010	5.616	1,071,590
2021-11-08	6.890	6.990	6.890	6.980	5.592	860,244
2021-11-05	6.930	6.940	6.820	6.900	5.528	882,600
2021-11-04	6.930	6.950	6.820	6.920	5.544	800,581
2021-11-03	6.800	6.940	6.800	6.890	5.520	1,131,121
2021-11-02	6.870	6.930	6.770	6.820	5.464	945,960
2021-11-01	7.010	7.010	6.850	6.940	5.560	1,309,560
2021-10-29	6.800	7.050	6.790	7.010	5.616	1,425,541
2021-10-28	6.760	6.880	6.760	6.780	5.432	726,934
2021-10-27	6.790	6.820	6.750	6.760	5.416	1,081,440
2021-10-26	6.910	6.930	6.850	6.910	5.536	957,840
2021-10-25	6.960	7.000	6.840	6.920	5.544	1,519,081
2021-10-22	7.000	7.150	6.970	7.030	5.632	1,181,161
2021-10-21	7.000	7.180	6.940	6.960	5.576	2,158,800
2021-10-20	7.060	7.080	6.940	6.980	5.592	1,715,187
2021-10-19	7.150	7.150	7.010	7.070	5.664	979,920
2021-10-18	7.030	7.280	7.010	7.060	5.656	1,412,160
2021-10-15	7.090	7.180	7.020	7.070	5.664	2,260,680
2021-10-14	7.110	7.170	7.010	7.090	5.680	1,566,600

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.