Shahe Industrial
沙河股份 SZ000014 Forward-adjusted MAIN
11.24
-0.31
(-2.68%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.02
High
11.43
Low
10.45
Prev close
11.55
Amplitude
8.48%
Volume
25.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.09
MA10
10.80
MA20
10.67
MA60
10.12
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.02 | 11.43 | 10.45 | 11.24 | 26M |
| 2 | 2026-09-29 | 11.50 | 11.76 | 11.24 | 11.55 | 26M |
| 3 | 2026-09-28 | 10.66 | 11.58 | 10.49 | 11.20 | 22M |
| 4 | 2026-09-24 | 10.76 | 10.90 | 10.55 | 10.64 | 6M |
| 5 | 2026-09-23 | 10.95 | 11.18 | 10.77 | 10.82 | 7M |
| 6 | 2026-09-22 | 10.94 | 11.02 | 10.65 | 10.87 | 7M |
| 7 | 2026-09-21 | 10.43 | 11.06 | 10.20 | 10.97 | 10M |
| 8 | 2026-09-18 | 10.30 | 10.47 | 10.16 | 10.45 | 5M |
| 9 | 2026-09-17 | 10.09 | 10.28 | 9.94 | 10.19 | 5M |
| 10 | 2026-09-16 | 9.85 | 10.08 | 9.79 | 10.05 | 4M |
| 11 | 2026-09-15 | 10.32 | 10.32 | 9.92 | 9.97 | 5M |
| 12 | 2026-09-14 | 10.33 | 10.38 | 10.14 | 10.27 | 4M |
52W
Data range
8.31
16.9%
25.62
High/low over the last 250 trading days, and where the price sits.
← Stocks