Beijing Hanjian Heshan Pipeline Co.,Ltd (SHA:603616)
China · Delayed Price · Currency is CNY 6.23
+0.57 (10.07%)
Jan 22, 2026, 8:50 AM CST
SHA:603616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.75 | 6.23 | 5.73 | 6.23 | - | - | 34,479,906 |
| Jan 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jan 20, 2026 | 5.75 | 6.23 | 5.73 | 6.23 | 6.23 | 10.07% | 34,479,900 |
| Jan 19, 2026 | 5.57 | 5.66 | 5.52 | 5.66 | 5.66 | 1.80% | 16,304,470 |
| Jan 16, 2026 | 5.52 | 5.59 | 5.49 | 5.56 | 5.56 | 0.72% | 11,301,770 |
| Jan 15, 2026 | 5.48 | 5.53 | 5.39 | 5.52 | 5.52 | 0.36% | 12,833,000 |
| Jan 14, 2026 | 5.56 | 5.60 | 5.43 | 5.50 | 5.50 | -1.61% | 17,210,410 |
| Jan 13, 2026 | 5.60 | 5.70 | 5.51 | 5.59 | 5.59 | -0.36% | 19,952,100 |
| Jan 12, 2026 | 5.57 | 5.74 | 5.49 | 5.61 | 5.61 | 0.18% | 24,359,020 |
| Jan 9, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | - | 27,083,520 |
| Jan 8, 2026 | 5.43 | 5.62 | 5.30 | 5.60 | 5.60 | 3.32% | 30,854,600 |
| Jan 7, 2026 | 5.23 | 5.44 | 5.18 | 5.42 | 5.42 | 3.63% | 24,595,290 |
| Jan 6, 2026 | 5.21 | 5.30 | 5.17 | 5.23 | 5.23 | 0.19% | 10,265,760 |
| Jan 5, 2026 | 5.19 | 5.23 | 5.13 | 5.22 | 5.22 | 0.58% | 10,591,900 |
| Dec 31, 2025 | 5.12 | 5.22 | 5.02 | 5.19 | 5.19 | 1.37% | 12,983,920 |
| Dec 30, 2025 | 5.15 | 5.20 | 5.08 | 5.12 | 5.12 | -1.16% | 7,053,200 |
| Dec 29, 2025 | 5.20 | 5.21 | 5.12 | 5.18 | 5.18 | -0.38% | 7,744,692 |
| Dec 26, 2025 | 5.17 | 5.24 | 5.16 | 5.20 | 5.20 | 0.39% | 9,326,900 |
| Dec 25, 2025 | 5.18 | 5.20 | 5.10 | 5.18 | 5.18 | 0.78% | 6,847,200 |
| Dec 24, 2025 | 5.08 | 5.16 | 5.04 | 5.14 | 5.14 | 1.18% | 8,440,700 |
| Dec 23, 2025 | 5.17 | 5.17 | 5.03 | 5.08 | 5.08 | -1.74% | 9,895,412 |
| Dec 22, 2025 | 5.22 | 5.25 | 5.14 | 5.17 | 5.17 | -0.77% | 9,484,200 |
| Dec 19, 2025 | 5.10 | 5.22 | 5.06 | 5.21 | 5.21 | 2.56% | 10,971,000 |
| Dec 18, 2025 | 5.03 | 5.17 | 5.00 | 5.08 | 5.08 | 0.40% | 9,524,100 |
| Dec 17, 2025 | 5.08 | 5.10 | 4.97 | 5.06 | 5.06 | -0.78% | 12,619,800 |
| Dec 16, 2025 | 5.20 | 5.22 | 5.09 | 5.10 | 5.10 | -2.30% | 9,210,200 |
| Dec 15, 2025 | 5.06 | 5.25 | 5.05 | 5.22 | 5.22 | 1.56% | 11,205,970 |
| Dec 12, 2025 | 5.23 | 5.28 | 5.09 | 5.14 | 5.14 | -1.34% | 11,245,430 |
| Dec 11, 2025 | 5.44 | 5.44 | 5.20 | 5.21 | 5.21 | -3.52% | 12,788,090 |
| Dec 10, 2025 | 5.50 | 5.51 | 5.36 | 5.40 | 5.40 | -0.37% | 11,689,500 |
| Dec 9, 2025 | 5.55 | 5.55 | 5.40 | 5.42 | 5.42 | -1.81% | 10,754,130 |
| Dec 8, 2025 | 5.48 | 5.59 | 5.46 | 5.52 | 5.52 | 0.73% | 9,967,300 |
| Dec 5, 2025 | 5.41 | 5.49 | 5.37 | 5.48 | 5.48 | 0.92% | 10,914,590 |
| Dec 4, 2025 | 5.54 | 5.56 | 5.41 | 5.43 | 5.43 | -2.51% | 11,807,500 |
| Dec 3, 2025 | 5.67 | 5.67 | 5.51 | 5.57 | 5.57 | -2.11% | 11,325,120 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.52 | 5.69 | 5.69 | -0.18% | 11,715,490 |
| Dec 1, 2025 | 5.80 | 5.83 | 5.66 | 5.70 | 5.70 | -2.06% | 13,671,800 |
| Nov 28, 2025 | 5.64 | 5.82 | 5.60 | 5.82 | 5.82 | 3.74% | 16,704,701 |
| Nov 27, 2025 | 5.61 | 5.66 | 5.54 | 5.61 | 5.61 | -0.36% | 12,319,900 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.60 | 5.63 | 5.63 | -2.93% | 15,445,900 |
| Nov 25, 2025 | 5.73 | 5.83 | 5.69 | 5.80 | 5.80 | 2.11% | 14,085,000 |
| Nov 24, 2025 | 5.74 | 5.79 | 5.60 | 5.68 | 5.68 | 0.89% | 16,934,790 |
| Nov 21, 2025 | 5.86 | 6.00 | 5.60 | 5.63 | 5.63 | -4.74% | 28,054,800 |
| Nov 20, 2025 | 6.00 | 6.29 | 5.85 | 5.91 | 5.91 | 2.07% | 35,617,390 |
| Nov 19, 2025 | 6.06 | 6.06 | 5.73 | 5.79 | 5.79 | -3.82% | 20,418,900 |
| Nov 18, 2025 | 6.16 | 6.19 | 5.92 | 6.02 | 6.02 | -2.90% | 23,079,990 |
| Nov 17, 2025 | 6.15 | 6.24 | 6.08 | 6.20 | 6.20 | 0.98% | 29,837,680 |
| Nov 14, 2025 | 5.91 | 6.24 | 5.90 | 6.14 | 6.14 | 3.54% | 36,305,340 |
| Nov 13, 2025 | 5.88 | 5.98 | 5.85 | 5.93 | 5.93 | 0.17% | 20,630,280 |
| Nov 12, 2025 | 6.03 | 6.03 | 5.89 | 5.92 | 5.92 | -1.99% | 23,314,000 |