Beijing Hanjian Heshan Pipeline Co.,Ltd (SHA:603616)
China · Delayed Price · Currency is CNY 5.84
-0.12 (-2.01%)
Sep 3, 2026, 3:00 PM CST
SHA:603616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.37 | 5.58 | 5.31 | 5.56 | 5.56 | 2.77% | 8,859,800 |
| Aug 24, 2026 | 5.49 | 5.49 | 5.35 | 5.41 | 5.41 | -0.73% | 5,818,200 |
| Aug 21, 2026 | 5.36 | 5.48 | 5.26 | 5.45 | 5.45 | 1.49% | 8,023,600 |
| Aug 20, 2026 | 5.30 | 5.45 | 5.30 | 5.37 | 5.37 | 1.32% | 8,652,900 |
| Aug 19, 2026 | 5.49 | 5.54 | 5.30 | 5.30 | 5.30 | -4.16% | 9,587,700 |
| Aug 18, 2026 | 5.46 | 5.56 | 5.46 | 5.53 | 5.53 | 0.91% | 7,473,700 |
| Aug 17, 2026 | 5.41 | 5.49 | 5.37 | 5.48 | 5.48 | 1.48% | 7,390,406 |
| Aug 14, 2026 | 5.42 | 5.49 | 5.33 | 5.40 | 5.40 | -0.37% | 6,890,700 |
| Aug 13, 2026 | 5.52 | 5.55 | 5.42 | 5.42 | 5.42 | -1.99% | 7,529,000 |
| Aug 12, 2026 | 5.41 | 5.54 | 5.40 | 5.53 | 5.53 | 1.65% | 9,471,700 |
| Aug 11, 2026 | 5.41 | 5.49 | 5.35 | 5.44 | 5.44 | -1.63% | 12,382,600 |
| Aug 10, 2026 | 5.36 | 5.55 | 5.32 | 5.53 | 5.53 | 4.34% | 15,566,800 |
| Aug 7, 2026 | 5.23 | 5.32 | 5.08 | 5.30 | 5.30 | 0.38% | 12,996,340 |
| Aug 6, 2026 | 5.16 | 5.28 | 5.12 | 5.28 | 5.28 | 2.52% | 14,046,300 |
| Aug 5, 2026 | 5.12 | 5.17 | 5.09 | 5.15 | 5.15 | 0.59% | 14,004,192 |
| Aug 4, 2026 | 5.13 | 5.16 | 5.07 | 5.12 | 5.12 | - | 10,494,100 |
| Aug 3, 2026 | 4.92 | 5.13 | 4.89 | 5.12 | 5.12 | 3.85% | 12,435,192 |
| Jul 31, 2026 | 4.79 | 4.95 | 4.79 | 4.93 | 4.93 | 2.92% | 11,022,800 |
| Jul 30, 2026 | 4.97 | 5.01 | 4.75 | 4.79 | 4.79 | -2.64% | 12,928,400 |
| Jul 29, 2026 | 4.81 | 4.95 | 4.81 | 4.92 | 4.92 | 2.07% | 11,340,400 |
| Jul 28, 2026 | 4.72 | 4.91 | 4.72 | 4.82 | 4.82 | 0.63% | 9,024,600 |
| Jul 27, 2026 | 4.63 | 4.81 | 4.60 | 4.79 | 4.79 | 2.79% | 10,424,090 |
| Jul 24, 2026 | 4.70 | 4.76 | 4.61 | 4.66 | 4.66 | -2.92% | 10,949,500 |
| Jul 23, 2026 | 4.53 | 4.83 | 4.51 | 4.80 | 4.80 | 5.96% | 18,706,601 |
| Jul 22, 2026 | 4.58 | 4.71 | 4.51 | 4.53 | 4.53 | -1.74% | 13,545,000 |
| Jul 21, 2026 | 4.58 | 4.63 | 4.28 | 4.61 | 4.61 | 0.66% | 18,204,620 |
| Jul 20, 2026 | 4.88 | 4.97 | 4.52 | 4.58 | 4.58 | -6.72% | 18,734,496 |
| Jul 17, 2026 | 5.00 | 5.07 | 4.78 | 4.91 | 4.91 | -1.80% | 15,426,800 |
| Jul 16, 2026 | 4.95 | 5.08 | 4.89 | 5.00 | 5.00 | -0.20% | 12,717,000 |
| 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 |