Beijing Hanjian Heshan Pipeline Co.,Ltd (SHA:603616)
China · Delayed Price · Currency is CNY 5.01
-0.06 (-1.18%)
Jul 15, 2026, 3:00 PM CST
SHA:603616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.97 | 5.13 | 4.88 | 5.01 | 5.01 | -1.18% | 18,476,592 |
| Jul 14, 2026 | 4.85 | 5.09 | 4.66 | 5.07 | 5.07 | -1.17% | 21,715,900 |
| Jul 13, 2026 | 5.44 | 5.48 | 5.13 | 5.13 | 5.13 | -10.00% | 31,663,400 |
| Jul 10, 2026 | 5.50 | 5.78 | 5.30 | 5.70 | 5.70 | 3.07% | 35,591,294 |
| Jul 9, 2026 | 5.61 | 5.69 | 5.51 | 5.53 | 5.53 | -4.16% | 23,874,495 |
| Jul 8, 2026 | 5.77 | 5.99 | 5.60 | 5.77 | 5.77 | -5.25% | 42,817,100 |
| Jul 7, 2026 | 5.74 | 6.19 | 5.73 | 6.09 | 6.09 | 6.10% | 52,361,006 |
| Jul 6, 2026 | 5.94 | 5.94 | 5.47 | 5.74 | 5.74 | -1.71% | 33,879,100 |
| Jul 3, 2026 | 5.70 | 5.98 | 5.57 | 5.84 | 5.84 | 3.36% | 28,752,862 |
| Jul 2, 2026 | 5.77 | 6.00 | 5.65 | 5.65 | 5.65 | -4.07% | 27,281,170 |
| Jul 1, 2026 | 5.86 | 5.98 | 5.64 | 5.89 | 5.89 | -2.48% | 37,970,774 |
| Jun 30, 2026 | 5.84 | 6.13 | 5.76 | 6.04 | 6.04 | 2.37% | 34,501,144 |
| Jun 29, 2026 | 5.97 | 6.05 | 5.68 | 5.90 | 5.90 | -2.48% | 29,574,000 |
| Jun 26, 2026 | 6.13 | 6.21 | 5.95 | 6.05 | 6.05 | -1.31% | 24,070,240 |
| Jun 25, 2026 | 6.31 | 6.41 | 6.06 | 6.13 | 6.13 | -2.85% | 28,217,600 |
| Jun 24, 2026 | 6.50 | 6.61 | 6.16 | 6.31 | 6.31 | -4.54% | 45,935,600 |
| Jun 23, 2026 | 6.58 | 6.84 | 6.57 | 6.61 | 6.61 | 0.46% | 49,810,767 |
| Jun 22, 2026 | 6.60 | 6.88 | 6.41 | 6.58 | 6.58 | 1.86% | 66,583,600 |
| Jun 18, 2026 | 5.91 | 6.46 | 5.90 | 6.46 | 6.46 | 10.05% | 55,511,372 |
| Jun 17, 2026 | 6.12 | 6.15 | 5.87 | 5.87 | 5.87 | -2.98% | 40,812,487 |
| Jun 16, 2026 | 6.09 | 6.17 | 5.85 | 6.05 | 6.05 | -1.47% | 44,158,508 |
| Jun 15, 2026 | 6.45 | 6.45 | 6.01 | 6.14 | 6.14 | -7.95% | 70,049,020 |
| Jun 12, 2026 | 6.16 | 6.96 | 6.16 | 6.67 | 6.67 | 1.68% | 82,266,002 |
| Jun 11, 2026 | 6.85 | 7.05 | 6.56 | 6.56 | 6.56 | -10.01% | 32,693,810 |
| Jun 10, 2026 | 8.02 | 8.02 | 7.27 | 7.29 | 7.29 | - | 122,634,377 |
| Jun 9, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 9.95% | 9,518,320 |
| Jun 8, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 9.95% | 8,949,035 |
| Jun 5, 2026 | 5.81 | 6.09 | 5.79 | 6.03 | 6.03 | 3.08% | 24,521,900 |
| Jun 4, 2026 | 5.72 | 5.99 | 5.72 | 5.85 | 5.85 | - | 21,788,713 |
| Jun 3, 2026 | 5.82 | 5.87 | 5.65 | 5.85 | 5.85 | 1.04% | 23,804,447 |
| Jun 2, 2026 | 6.01 | 6.13 | 5.71 | 5.79 | 5.79 | -3.98% | 26,237,200 |
| Jun 1, 2026 | 6.30 | 6.37 | 5.94 | 6.03 | 6.03 | -1.47% | 38,139,400 |
| May 29, 2026 | 5.62 | 6.12 | 5.61 | 6.12 | 6.12 | 10.07% | 23,726,540 |
| May 28, 2026 | 5.55 | 5.76 | 5.38 | 5.56 | 5.56 | 0.18% | 21,764,800 |
| May 27, 2026 | 5.73 | 5.79 | 5.46 | 5.55 | 5.55 | -6.57% | 32,159,000 |
| May 26, 2026 | 6.48 | 6.48 | 5.94 | 5.94 | 5.94 | -10.00% | 34,375,880 |
| May 25, 2026 | 6.90 | 6.92 | 6.58 | 6.60 | 6.60 | -4.90% | 31,471,800 |
| May 22, 2026 | 6.82 | 7.08 | 6.51 | 6.94 | 6.94 | -1.56% | 44,597,286 |
| May 21, 2026 | 7.25 | 7.39 | 7.00 | 7.05 | 7.05 | 1.44% | 71,613,980 |
| May 20, 2026 | 6.86 | 7.29 | 6.81 | 6.95 | 6.95 | 1.46% | 38,363,680 |
| May 19, 2026 | 6.87 | 7.17 | 6.77 | 6.85 | 6.85 | -0.44% | 36,388,400 |
| May 18, 2026 | 6.64 | 7.08 | 6.41 | 6.88 | 6.88 | 5.85% | 40,241,200 |
| May 15, 2026 | 6.50 | 6.70 | 6.24 | 6.50 | 6.50 | -1.66% | 36,006,530 |
| May 14, 2026 | 6.44 | 7.03 | 6.23 | 6.61 | 6.61 | 3.28% | 44,742,830 |
| May 13, 2026 | 6.43 | 6.58 | 6.32 | 6.40 | 6.40 | 0.31% | 22,429,900 |
| May 12, 2026 | 6.83 | 6.95 | 6.34 | 6.38 | 6.38 | -5.20% | 27,652,400 |
| May 11, 2026 | 6.70 | 7.03 | 6.56 | 6.73 | 6.73 | 3.22% | 31,197,650 |
| May 8, 2026 | 6.49 | 6.55 | 6.42 | 6.52 | 6.52 | 0.46% | 18,507,740 |
| May 7, 2026 | 6.22 | 6.66 | 6.22 | 6.49 | 6.49 | 3.84% | 27,731,240 |
| May 6, 2026 | 6.19 | 6.29 | 6.18 | 6.25 | 6.25 | 1.30% | 17,094,440 |