Skip to main content
logo
Xianheng International Science&Technology Co., Ltd. (SHA:605056)
China flag China · Delayed Price · Currency is CNY
28.96
-0.36 (-1.23%)
Apr 10, 2026, 3:00 PM CST

SHA:605056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202629.1230.6528.7828.9628.96-1.23%22,318,480
Apr 9, 202626.6529.3226.4829.3229.3210.02%18,302,290
Apr 8, 202626.3726.8825.6626.6526.652.07%13,930,910
Apr 7, 202626.0027.5525.8126.1126.110.04%15,511,370
Apr 3, 202625.0026.5824.8826.1026.104.11%15,630,000
Apr 2, 202624.5525.7924.2025.0725.072.75%11,647,500
Apr 1, 202624.1924.8524.1024.4024.401.88%9,376,900
Mar 31, 202623.4324.4023.1523.9523.952.66%9,184,900
Mar 30, 202623.3923.7522.9323.3323.33-0.72%6,347,399
Mar 27, 202623.8923.8922.8123.5023.50-2.29%7,705,498
Mar 26, 202624.6024.6023.9324.0524.05-1.31%6,530,298
Mar 25, 202623.9824.6823.6624.3724.373.09%10,891,690
Mar 24, 202622.0023.6421.5923.6423.6410.00%11,844,790
Mar 23, 202621.7522.3921.0721.4921.49-3.42%6,771,793
Mar 20, 202623.5723.7022.1822.2522.25-3.72%6,040,898
Mar 19, 202623.3323.6822.9923.1123.11-2.90%5,195,800
Mar 18, 202623.9323.9923.1523.8023.801.45%4,686,700
Mar 17, 202624.0024.7723.3023.4623.46-3.18%7,581,798
Mar 16, 202624.3824.4623.8224.2324.230.12%7,696,400
Mar 13, 202622.7624.9822.5924.2024.205.77%18,699,230
Mar 12, 202623.1023.2122.4822.8822.88-1.46%6,590,099
Mar 11, 202624.2024.9723.1023.2223.22-3.25%9,455,135
Mar 10, 202623.6524.3223.5024.0024.001.31%8,312,700
Mar 9, 202623.9024.1422.3523.6923.69-3.42%12,197,920
Mar 6, 202624.1824.5523.6824.5324.532.29%5,526,200
Mar 5, 202624.1824.5023.8123.9823.982.39%6,010,399
Mar 4, 202621.3524.0521.3523.4223.42-1.26%9,009,571
Mar 3, 202624.8225.0823.6123.7223.72-4.43%7,499,600
Mar 2, 202624.5525.8024.2924.8224.821.97%11,878,890
Feb 27, 202623.6024.5523.1624.3424.341.04%9,221,299
Feb 26, 202623.4124.3923.3024.0924.093.13%10,561,096
Feb 25, 202624.8724.9223.1523.3623.36-5.12%12,810,490
Feb 24, 202623.5825.2822.9124.6224.626.95%12,900,090
Feb 13, 202622.8923.7722.4823.0223.021.86%8,961,600
Feb 12, 202622.0622.7521.7422.6022.603.53%5,997,399
Feb 11, 202622.5022.8021.8121.8321.83-3.41%5,450,900
Feb 10, 202622.6223.2522.2422.6022.601.57%9,004,300
Feb 9, 202621.6322.3321.0522.2522.255.05%8,976,999
Feb 6, 202620.2821.8820.2821.1821.18-1.03%10,456,298
Feb 5, 202622.3322.4520.8521.4021.40-4.16%11,146,600
Feb 4, 202622.3322.3921.9322.3322.33-6,183,500
Feb 3, 202621.9822.4621.6422.3322.333.57%10,313,590
Feb 2, 202622.3522.9021.5021.5621.56-2.27%10,498,900
Jan 30, 202621.5822.2420.6222.0622.061.61%11,506,690
Jan 29, 202622.2422.6121.5921.7121.71-2.03%10,260,390
Jan 28, 202622.1222.6221.5622.1622.16-0.89%14,124,890
Jan 27, 202621.8222.8621.5522.3622.365.12%24,511,890
Jan 26, 202619.2821.2719.2821.2721.279.98%16,731,790
Jan 23, 202619.1119.6219.0019.3419.341.26%7,828,417
Jan 22, 202618.6919.2518.5119.1019.102.47%6,866,796