Skip to main content
logo
Xianheng International Science&Technology Co., Ltd. (SHA:605056)
China flag China · Delayed Price · Currency is CNY
17.87
+0.28 (1.59%)
Jun 18, 2026, 2:04 PM CST

SHA:605056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202618.1018.2417.5717.5917.59-3.09%5,421,540
Jun 16, 202618.5018.6718.0818.1518.15-1.89%5,306,873
Jun 15, 202618.1018.7018.0018.5018.502.89%6,398,071
Jun 12, 202618.2118.5817.8817.9817.98-1.26%5,332,794
Jun 11, 202618.2918.5018.0218.2118.21-1.83%4,546,400
Jun 10, 202619.0019.0018.1218.5518.55-2.52%5,385,501
Jun 9, 202618.8819.0918.4519.0319.031.60%4,208,819
Jun 8, 202619.1519.5618.4218.7318.73-3.20%6,177,401
Jun 5, 202619.2819.8518.5519.3519.350.31%7,608,552
Jun 4, 202620.0020.0019.0319.2919.29-2.72%6,763,732
Jun 3, 202618.9520.2018.8619.8319.834.42%11,213,100
Jun 2, 202620.1620.5018.8418.9918.99-9.10%13,223,400
Jun 1, 202621.8022.0821.1821.2020.89-2.71%6,527,199
May 29, 202623.1023.1021.5121.7921.47-4.85%7,164,924
May 28, 202622.6023.1922.4422.9022.570.44%5,655,897
May 27, 202624.0124.2922.7422.8022.47-6.37%11,319,200
May 26, 202625.4325.4323.7024.3523.99-4.13%15,368,350
May 25, 202624.9527.2524.9225.4025.032.54%24,402,840
May 22, 202624.2024.9924.1524.7724.411.93%8,558,680
May 21, 202625.2025.7124.2624.3023.94-3.19%11,224,610
May 20, 202624.3025.4523.9025.1024.733.25%10,456,060
May 19, 202623.8224.6522.7124.3123.952.92%13,200,010
May 18, 202623.8223.9423.1523.6223.27-1.83%6,345,507
May 15, 202624.1524.5023.5524.0623.710.75%6,543,500
May 14, 202624.4524.6323.6723.8823.53-2.25%7,520,001
May 13, 202624.5125.8024.3024.4324.07-0.81%11,569,420
May 12, 202625.6226.0024.1024.6324.27-4.24%13,378,670
May 11, 202625.7226.4825.0025.7225.340.90%9,986,055
May 8, 202626.1326.1925.4025.4925.12-2.34%7,811,700
May 7, 202625.7326.6825.4026.1025.721.75%9,304,124
May 6, 202625.1026.1525.0025.6525.272.44%8,643,868
Apr 30, 202625.8226.0025.0025.0424.67-2.11%7,829,596
Apr 29, 202625.7826.2025.4425.5825.21-7,333,610
Apr 28, 202626.0226.6025.5025.5825.21-3.91%9,455,405
Apr 27, 202625.0127.1824.5326.6226.234.93%14,608,390
Apr 24, 202626.6926.7025.1525.3725.00-2.20%11,311,050
Apr 23, 202627.2427.7825.9025.9425.56-4.81%13,261,910
Apr 22, 202627.8028.1726.6727.2526.85-1.98%12,548,590
Apr 21, 202629.0629.0826.5027.8027.39-4.34%18,355,290
Apr 20, 202629.0029.4427.5229.0628.641.72%15,469,100
Apr 17, 202628.6628.6927.8028.5728.151.13%8,968,901
Apr 16, 202628.0928.6027.7028.2527.840.57%8,040,200
Apr 15, 202627.8029.3827.7028.0927.680.14%12,876,600
Apr 14, 202627.5528.4225.9628.0527.642.15%20,239,490
Apr 13, 202628.8028.8126.8827.4627.06-5.18%16,333,800
Apr 10, 202629.1230.6528.7828.9628.54-1.23%22,318,480
Apr 9, 202626.6529.3226.4829.3228.8910.02%18,302,290
Apr 8, 202626.3726.8825.6626.6526.262.07%13,930,910
Apr 7, 202626.0027.5525.8126.1125.730.04%15,511,370
Apr 3, 202625.0026.5824.8826.1025.724.11%15,630,000