Beijing Hanjian Heshan Pipeline Co.,Ltd (SHA:603616)
China · Delayed Price · Currency is CNY 4.730
+0.060 (1.28%)
Nov 11, 2026, 3:00 PM CST
SHA:603616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.67 | 4.75 | 4.63 | 4.73 | 4.73 | 1.28% | 5,471,286 |
| Nov 10, 2026 | 4.65 | 4.67 | 4.60 | 4.67 | 4.67 | 2.19% | 5,270,900 |
| Nov 9, 2026 | 4.71 | 4.74 | 4.55 | 4.57 | 4.57 | -1.30% | 7,202,200 |
| Nov 6, 2026 | 4.61 | 4.72 | 4.55 | 4.63 | 4.63 | -1.91% | 7,370,498 |
| Nov 5, 2026 | 4.64 | 4.73 | 4.55 | 4.72 | 4.72 | 2.61% | 8,874,400 |
| Nov 4, 2026 | 4.56 | 4.60 | 4.42 | 4.60 | 4.60 | 1.10% | 10,310,478 |
| Nov 3, 2026 | 4.51 | 4.70 | 4.47 | 4.55 | 4.55 | - | 9,475,200 |
| Nov 2, 2026 | 4.45 | 4.58 | 4.35 | 4.55 | 4.55 | 0.22% | 12,920,700 |
| Oct 30, 2026 | 4.70 | 4.79 | 4.52 | 4.54 | 4.54 | -4.62% | 7,503,100 |
| Oct 29, 2026 | 4.91 | 4.94 | 4.74 | 4.76 | 4.76 | -3.84% | 7,994,300 |
| Oct 28, 2026 | 4.80 | 5.02 | 4.75 | 4.95 | 4.95 | 3.56% | 9,094,700 |
| Oct 27, 2026 | 4.95 | 5.01 | 4.78 | 4.78 | 4.78 | -3.43% | 7,249,200 |
| Oct 26, 2026 | 5.00 | 5.02 | 4.87 | 4.95 | 4.95 | -1.20% | 6,644,501 |
| Oct 23, 2026 | 4.88 | 5.02 | 4.70 | 5.01 | 5.01 | -0.20% | 12,193,400 |
| Oct 22, 2026 | 5.18 | 5.23 | 5.00 | 5.02 | 5.02 | -2.90% | 8,002,000 |
| Oct 21, 2026 | 5.23 | 5.30 | 5.14 | 5.17 | 5.17 | -1.15% | 8,043,300 |
| Oct 20, 2026 | 5.23 | 5.34 | 5.16 | 5.23 | 5.23 | -1.69% | 9,192,200 |
| Oct 19, 2026 | 5.32 | 5.38 | 5.17 | 5.32 | 5.32 | -1.48% | 10,414,300 |
| Oct 16, 2026 | 5.31 | 5.50 | 5.28 | 5.40 | 5.40 | 2.47% | 11,824,600 |
| Oct 15, 2026 | 5.21 | 5.37 | 5.19 | 5.27 | 5.27 | -2.41% | 13,070,800 |
| Oct 14, 2026 | 5.57 | 5.79 | 5.39 | 5.40 | 5.40 | -4.76% | 14,592,000 |
| Oct 13, 2026 | 5.46 | 5.99 | 5.31 | 5.67 | 5.67 | 2.90% | 22,413,964 |
| Oct 12, 2026 | 5.57 | 5.66 | 5.48 | 5.51 | 5.51 | -1.08% | 6,686,000 |
| Oct 9, 2026 | 5.59 | 5.63 | 5.39 | 5.57 | 5.57 | -1.42% | 11,260,000 |
| Oct 8, 2026 | 5.64 | 5.74 | 5.56 | 5.65 | 5.65 | - | 8,599,455 |
| Sep 30, 2026 | 5.79 | 5.89 | 5.60 | 5.65 | 5.65 | -0.53% | 13,031,300 |
| Sep 29, 2026 | 5.52 | 5.73 | 5.52 | 5.68 | 5.68 | 1.97% | 8,576,201 |
| Sep 28, 2026 | 5.60 | 5.63 | 5.48 | 5.57 | 5.57 | -0.54% | 6,429,074 |
| Sep 24, 2026 | 5.55 | 5.63 | 5.49 | 5.60 | 5.60 | 0.18% | 9,555,700 |
| Sep 23, 2026 | 5.61 | 5.79 | 5.54 | 5.59 | 5.59 | -0.36% | 10,902,500 |
| Sep 22, 2026 | 5.60 | 5.70 | 5.53 | 5.61 | 5.61 | 0.54% | 8,683,968 |
| Sep 21, 2026 | 5.49 | 5.62 | 5.47 | 5.58 | 5.58 | 1.45% | 7,434,100 |
| Sep 18, 2026 | 5.61 | 5.62 | 5.48 | 5.50 | 5.50 | -1.43% | 6,862,000 |
| Sep 17, 2026 | 5.56 | 5.60 | 5.44 | 5.58 | 5.58 | 0.36% | 6,576,999 |
| Sep 16, 2026 | 5.47 | 5.57 | 5.39 | 5.56 | 5.56 | 1.65% | 7,438,700 |
| Sep 15, 2026 | 5.63 | 5.68 | 5.45 | 5.47 | 5.47 | -3.70% | 11,067,900 |
| Sep 14, 2026 | 5.69 | 5.80 | 5.66 | 5.68 | 5.68 | -1.05% | 9,134,991 |
| Sep 11, 2026 | 5.85 | 5.95 | 5.68 | 5.74 | 5.74 | -3.20% | 11,992,699 |
| Sep 10, 2026 | 5.85 | 5.98 | 5.72 | 5.93 | 5.93 | 1.37% | 13,277,200 |
| Sep 9, 2026 | 5.95 | 5.98 | 5.81 | 5.85 | 5.85 | -1.52% | 10,151,600 |
| Sep 8, 2026 | 5.81 | 6.02 | 5.79 | 5.94 | 5.94 | 1.89% | 16,366,300 |
| Sep 7, 2026 | 6.09 | 6.10 | 5.81 | 5.83 | 5.83 | 0.52% | 21,017,500 |
| Sep 4, 2026 | 5.86 | 5.96 | 5.76 | 5.80 | 5.80 | -0.68% | 11,672,845 |
| Sep 3, 2026 | 5.91 | 6.10 | 5.82 | 5.84 | 5.84 | -2.01% | 16,871,300 |
| Sep 2, 2026 | 5.85 | 6.09 | 5.70 | 5.96 | 5.96 | 2.23% | 23,956,400 |
| Sep 1, 2026 | 5.66 | 5.97 | 5.66 | 5.83 | 5.83 | 2.46% | 12,591,900 |
| Aug 31, 2026 | 5.78 | 5.84 | 5.66 | 5.69 | 5.69 | - | 8,273,200 |
| Aug 28, 2026 | 5.59 | 5.73 | 5.59 | 5.69 | 5.69 | 0.53% | 7,020,300 |
| Aug 27, 2026 | 5.64 | 5.71 | 5.61 | 5.66 | 5.66 | 0.53% | 6,820,900 |
| Aug 26, 2026 | 5.58 | 5.67 | 5.51 | 5.63 | 5.63 | 1.26% | 8,452,400 |