Shandong Donghong Pipe Industry Co., Ltd. - 603856.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.95	12.06	12.06	12.49	11.92	11.89M
October 16, 2025	11.85	12	12	12.05	11.77	6.12M
October 15, 2025	11.75	11.82	11.82	11.83	11.7	2.22M
October 14, 2025	11.75	11.74	11.74	11.83	11.69	2.68M
October 13, 2025	11.54	11.67	11.67	11.68	11.44	2.7M
October 10, 2025	11.54	11.75	11.75	11.8	11.5	3.44M
October 09, 2025	11.51	11.55	11.55	11.57	11.44	1.89M
September 30, 2025	11.65	11.51	11.51	11.68	11.5	2.1M
September 29, 2025	11.74	11.69	11.65	11.78	11.59	2.31M
September 26, 2025	11.7	11.74	11.74	11.75	11.65	4.03M
September 25, 2025	11.65	11.68	11.68	11.7	11.57	3.09M
September 24, 2025	11.29	11.65	11.65	11.67	11.25	4.28M
September 23, 2025	11.38	11.29	11.29	11.38	10.99	3.21M
September 22, 2025	11.52	11.31	11.31	11.56	11.3	2.75M
September 19, 2025	11.5	11.56	11.56	11.7	11.4	3.17M
September 18, 2025	11.73	11.5	11.5	11.73	11.41	3.15M
September 17, 2025	11.66	11.67	11.67	11.75	11.66	2.36M
September 16, 2025	11.62	11.67	11.67	11.7	11.55	1.98M
September 15, 2025	11.73	11.61	11.61	11.73	11.58	2.06M
September 12, 2025	11.74	11.69	11.69	11.75	11.68	2.56M
September 11, 2025	11.64	11.72	11.72	11.73	11.51	2.7M
September 10, 2025	11.55	11.64	11.64	11.68	11.55	2M
September 09, 2025	11.64	11.58	11.58	11.69	11.55	2.74M
September 08, 2025	11.45	11.67	11.67	11.69	11.45	3.47M
September 05, 2025	11.45	11.48	11.48	11.49	11.37	3.27M
September 04, 2025	11.34	11.42	11.42	11.5	11.34	3.1M
September 03, 2025	11.64	11.38	11.38	11.67	11.35	3.55M
September 02, 2025	11.72	11.63	11.63	11.75	11.5	3.97M
September 01, 2025	11.7	11.75	11.75	11.75	11.66	4.25M
August 29, 2025	11.82	11.71	11.71	11.86	11.68	4.17M
August 28, 2025	12.23	11.76	11.76	12.25	11.53	11.29M
August 27, 2025	12.56	12.45	12.45	12.65	12.37	5.53M
August 26, 2025	12.45	12.57	12.57	12.63	12.4	5.3M
August 25, 2025	12.56	12.51	12.51	12.59	12.35	9.12M
August 22, 2025	12.42	12.51	12.51	12.63	12.25	8.66M
August 21, 2025	12.45	12.48	12.48	12.58	12.35	7.07M
August 20, 2025	12.36	12.43	12.43	12.46	12.29	4.07M
August 19, 2025	12.42	12.37	12.37	12.49	12.32	5.41M
August 18, 2025	12.34	12.47	12.47	12.49	12.33	6.63M
August 15, 2025	12.24	12.34	12.34	12.37	12.21	5.87M
August 14, 2025	12.45	12.25	12.25	12.58	12.24	7.61M
August 13, 2025	12.46	12.45	12.45	12.79	12.36	12.46M
August 12, 2025	12.19	12.46	12.46	12.5	12.13	12.53M
August 11, 2025	12.15	12.15	12.15	12.17	12.08	3.92M
August 08, 2025	12.06	12.1	12.1	12.14	12.04	4.98M
August 07, 2025	12.04	12.06	12.06	12.08	11.96	4.25M
August 06, 2025	12.08	12.04	12.04	12.1	11.95	4.29M
August 05, 2025	11.95	12.06	12.06	12.07	11.94	4.64M
August 04, 2025	11.94	11.96	11.96	11.98	11.83	4M
August 01, 2025	11.78	11.91	11.91	11.99	11.78	4.82M
July 31, 2025	12.13	11.83	11.83	12.16	11.83	7.43M
July 30, 2025	12.01	12.07	12.07	12.11	11.9	6.76M
July 29, 2025	12.06	12.06	12.06	12.11	11.85	7.58M
July 28, 2025	11.95	12.02	12.02	12.07	11.95	8.28M
July 25, 2025	12.25	12.04	12.04	12.29	12.01	11.27M
July 24, 2025	12.23	12.29	12.29	12.34	12.07	12.72M
July 23, 2025	12.9	12.35	12.35	12.9	12.31	16.35M
July 22, 2025	13.14	12.72	12.72	13.31	12.62	23.97M
July 21, 2025	12.58	13.14	13.14	13.38	12.57	21.31M
July 18, 2025	12.66	12.28	12.28	12.7	12.18	15.26M

Shandong Donghong Pipe Industry Co., Ltd. (603856.SS) SHH