Skip to main content
logo
Xianheng International Science&Technology Co., Ltd. (SHA:605056)
China flag China · Delayed Price · Currency is CNY
25.65
+0.61 (2.44%)
May 6, 2026, 3:00 PM CST

SHA:605056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202625.1026.1525.0025.6525.652.44%8,643,868
Apr 30, 202625.8226.0025.0025.0425.04-2.11%7,829,596
Apr 29, 202625.7826.2025.4425.5825.58-7,333,610
Apr 28, 202626.0226.6025.5025.5825.58-3.91%9,455,405
Apr 27, 202625.0127.1824.5326.6226.624.93%14,608,390
Apr 24, 202626.6926.7025.1525.3725.37-2.20%11,311,050
Apr 23, 202627.2427.7825.9025.9425.94-4.81%13,261,910
Apr 22, 202627.8028.1726.6727.2527.25-1.98%12,548,590
Apr 21, 202629.0629.0826.5027.8027.80-4.34%18,355,290
Apr 20, 202629.0029.4427.5229.0629.061.72%15,469,100
Apr 17, 202628.6628.6927.8028.5728.571.13%8,968,901
Apr 16, 202628.0928.6027.7028.2528.250.57%8,040,200
Apr 15, 202627.8029.3827.7028.0928.090.14%12,876,600
Apr 14, 202627.5528.4225.9628.0528.052.15%20,239,490
Apr 13, 202628.8028.8126.8827.4627.46-5.18%16,333,800
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