Skip to main content
logo
Xianheng International Science&Technology Co., Ltd. (SHA:605056)
China flag China · Delayed Price · Currency is CNY
22.90
+0.10 (0.44%)
May 28, 2026, 3:00 PM CST

SHA:605056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202622.6023.1922.4422.9022.900.44%5,655,897
May 27, 202624.0124.2922.7422.8022.80-6.37%11,319,200
May 26, 202625.4325.4323.7024.3524.35-4.13%15,368,350
May 25, 202624.9527.2524.9225.4025.402.54%24,402,840
May 22, 202624.2024.9924.1524.7724.771.93%8,558,680
May 21, 202625.2025.7124.2624.3024.30-3.19%11,224,610
May 20, 202624.3025.4523.9025.1025.103.25%10,456,060
May 19, 202623.8224.6522.7124.3124.312.92%13,200,010
May 18, 202623.8223.9423.1523.6223.62-1.83%6,345,507
May 15, 202624.1524.5023.5524.0624.060.75%6,543,500
May 14, 202624.4524.6323.6723.8823.88-2.25%7,520,001
May 13, 202624.5125.8024.3024.4324.43-0.81%11,569,420
May 12, 202625.6226.0024.1024.6324.63-4.24%13,378,670
May 11, 202625.7226.4825.0025.7225.720.90%9,986,055
May 8, 202626.1326.1925.4025.4925.49-2.34%7,811,700
May 7, 202625.7326.6825.4026.1026.101.75%9,304,124
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