Beijing Hanjian Heshan Pipeline Co.,Ltd (SHA:603616)
China · Delayed Price · Currency is CNY 6.35
-0.07 (-1.09%)
Apr 22, 2026, 3:00 PM CST
SHA:603616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.46 | 6.47 | 6.36 | 6.39 | - | -1.24% | 4,936,600 |
| Apr 20, 2026 | 6.33 | 6.48 | 6.30 | 6.47 | 6.47 | 1.57% | 9,419,100 |
| Apr 17, 2026 | 6.44 | 6.50 | 6.28 | 6.37 | 6.37 | -0.93% | 11,073,100 |
| Apr 16, 2026 | 6.36 | 6.44 | 6.28 | 6.43 | 6.43 | 1.58% | 10,253,500 |
| Apr 15, 2026 | 6.45 | 6.50 | 6.31 | 6.33 | 6.33 | -1.86% | 8,906,841 |
| Apr 14, 2026 | 6.46 | 6.49 | 6.35 | 6.45 | 6.45 | 0.47% | 9,276,000 |
| Apr 13, 2026 | 6.37 | 6.43 | 6.28 | 6.42 | 6.42 | 0.78% | 11,421,500 |
| Apr 10, 2026 | 6.32 | 6.39 | 6.28 | 6.37 | 6.37 | 0.95% | 9,939,600 |
| Apr 9, 2026 | 6.40 | 6.43 | 6.23 | 6.31 | 6.31 | -1.56% | 12,780,600 |
| Apr 8, 2026 | 6.20 | 6.45 | 6.20 | 6.41 | 6.41 | 3.22% | 18,677,800 |
| Apr 7, 2026 | 6.02 | 6.27 | 5.94 | 6.21 | 6.21 | 4.55% | 20,230,100 |
| Apr 3, 2026 | 6.25 | 6.28 | 5.93 | 5.94 | 5.94 | -4.19% | 18,561,100 |
| Apr 2, 2026 | 6.36 | 6.40 | 6.15 | 6.20 | 6.20 | -3.28% | 15,617,100 |
| Apr 1, 2026 | 6.47 | 6.62 | 6.38 | 6.41 | 6.41 | 0.16% | 16,602,294 |
| Mar 31, 2026 | 6.62 | 6.65 | 6.39 | 6.40 | 6.40 | -3.47% | 23,717,100 |
| Mar 30, 2026 | 6.56 | 6.64 | 6.37 | 6.63 | 6.63 | 0.45% | 29,388,000 |
| Mar 27, 2026 | 6.36 | 6.72 | 6.28 | 6.60 | 6.60 | 1.54% | 37,798,700 |
| Mar 26, 2026 | 6.89 | 7.18 | 6.48 | 6.50 | 6.50 | -4.83% | 56,991,000 |
| Mar 25, 2026 | 6.80 | 6.97 | 6.66 | 6.83 | 6.83 | -1.59% | 52,715,000 |
| Mar 24, 2026 | 7.25 | 7.46 | 6.70 | 6.94 | 6.94 | -4.28% | 76,304,194 |
| Mar 23, 2026 | 6.51 | 7.25 | 6.41 | 7.25 | 7.25 | 10.02% | 45,049,200 |
| Mar 20, 2026 | 6.80 | 6.83 | 6.51 | 6.59 | 6.59 | -2.37% | 18,386,000 |
| Mar 19, 2026 | 6.86 | 7.08 | 6.73 | 6.75 | 6.75 | -3.57% | 19,189,500 |
| Mar 18, 2026 | 6.96 | 7.02 | 6.74 | 7.00 | 7.00 | 2.64% | 26,077,810 |
| Mar 17, 2026 | 6.92 | 7.30 | 6.80 | 6.82 | 6.82 | 0.44% | 38,728,400 |
| Mar 16, 2026 | 6.55 | 7.05 | 6.55 | 6.79 | 6.79 | -0.44% | 21,473,400 |
| Mar 13, 2026 | 6.90 | 7.08 | 6.80 | 6.82 | 6.82 | -1.16% | 22,725,800 |
| Mar 12, 2026 | 7.05 | 7.09 | 6.84 | 6.90 | 6.90 | -2.95% | 26,876,730 |
| Mar 11, 2026 | 7.36 | 7.36 | 7.08 | 7.11 | 7.11 | -2.47% | 27,715,100 |
| Mar 10, 2026 | 7.31 | 7.39 | 7.19 | 7.29 | 7.29 | 0.55% | 24,288,500 |
| Mar 9, 2026 | 7.38 | 7.42 | 7.14 | 7.25 | 7.25 | -2.68% | 32,090,730 |
| Mar 6, 2026 | 7.17 | 7.51 | 7.08 | 7.45 | 7.45 | 3.91% | 49,417,430 |
| Mar 5, 2026 | 7.20 | 7.34 | 7.03 | 7.17 | 7.17 | -2.45% | 54,636,810 |
| Mar 4, 2026 | 7.69 | 7.75 | 7.35 | 7.35 | 7.35 | -10.04% | 42,644,400 |
| Mar 3, 2026 | 7.58 | 8.17 | 7.47 | 8.17 | 8.17 | 9.96% | 24,790,510 |
| Mar 2, 2026 | 7.85 | 7.90 | 7.41 | 7.43 | 7.43 | -3.76% | 32,059,590 |
| Feb 27, 2026 | 8.03 | 8.08 | 7.68 | 7.72 | 7.72 | -2.53% | 50,974,530 |
| Feb 26, 2026 | 7.92 | 8.21 | 7.92 | 7.92 | 7.92 | -1.12% | 76,023,820 |
| Feb 25, 2026 | 7.40 | 8.18 | 7.29 | 8.01 | 8.01 | 7.66% | 114,097,700 |
| Feb 24, 2026 | 6.83 | 7.44 | 6.83 | 7.44 | 7.44 | 10.06% | 59,483,100 |
| Feb 13, 2026 | 6.86 | 6.97 | 6.70 | 6.76 | 6.76 | -5.45% | 56,027,190 |
| Feb 12, 2026 | 7.81 | 7.98 | 7.13 | 7.15 | 7.15 | -8.33% | 74,141,260 |
| Feb 11, 2026 | 8.09 | 8.18 | 7.52 | 7.80 | 7.80 | -6.70% | 82,471,110 |
| Feb 10, 2026 | 9.00 | 9.26 | 8.21 | 8.36 | 8.36 | -8.33% | 120,684,500 |
| Feb 9, 2026 | 8.50 | 9.12 | 7.91 | 9.12 | 9.12 | 10.01% | 142,831,700 |
| Feb 6, 2026 | 8.29 | 8.29 | 8.03 | 8.29 | 8.29 | 9.95% | 64,814,860 |
| Feb 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 10.07% | 2,616,605 |
| Feb 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.95% | 2,958,700 |
| 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 |