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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.7	13.48	13.48	13.74	13.46	2.21M
February 12, 2026	13.7	13.66	13.66	14	13.54	2.89M
February 11, 2026	13.77	13.81	13.81	13.95	13.74	2.62M
February 10, 2026	13.98	13.78	13.78	13.98	13.76	2.01M
February 09, 2026	13.96	13.92	13.92	13.98	13.78	2.25M
February 06, 2026	13.64	13.77	13.77	14.05	13.62	3.08M
February 05, 2026	13.91	13.71	13.71	14.02	13.66	3.75M
February 04, 2026	13.59	13.99	13.99	14.23	13.55	6.27M
February 03, 2026	13.56	13.55	13.55	13.58	13.35	2.43M
February 02, 2026	13.7	13.39	13.39	13.75	13.36	4.79M
January 30, 2026	13.51	13.7	13.7	13.71	13.29	4.25M
January 29, 2026	13.57	13.51	13.51	13.74	13.27	5.73M
January 28, 2026	13.48	13.47	13.47	13.64	13.42	2.88M
January 27, 2026	13.65	13.56	13.56	13.69	13.33	3.1M
January 26, 2026	13.7	13.65	13.65	13.78	13.57	3.73M
January 23, 2026	13.8	13.63	13.63	13.8	13.6	3.3M
January 22, 2026	13.65	13.74	13.74	13.79	13.5	3.96M
January 21, 2026	13.57	13.6	13.6	13.81	13.5	4.9M
January 20, 2026	13.36	13.6	13.6	13.68	13.27	4.97M
January 19, 2026	13.13	13.33	13.33	13.36	13.13	3.76M
January 16, 2026	13.11	13.13	13.13	13.39	13.1	3.99M
January 15, 2026	13.15	13.1	13.1	13.21	13.02	4.72M
January 14, 2026	12.78	13.35	13.35	13.39	12.69	6.98M
January 13, 2026	12.84	12.77	12.77	12.88	12.7	3.42M
January 12, 2026	12.9	12.74	12.74	12.95	12.7	3.47M
January 09, 2026	12.8	12.84	12.84	12.95	12.71	3.79M
January 08, 2026	12.59	12.73	12.73	12.81	12.44	4.24M
January 07, 2026	12.61	12.58	12.58	12.62	12.49	2.32M
January 06, 2026	12.58	12.53	12.53	12.65	12.47	2.6M
January 05, 2026	12.58	12.53	12.53	12.78	12.49	5.35M
December 31, 2025	12.47	12.47	12.47	12.54	12.3	1.91M
December 30, 2025	12.62	12.44	12.44	12.69	12.4	2.27M
December 29, 2025	12.77	12.67	12.67	12.79	12.54	2.19M
December 26, 2025	12.77	12.69	12.69	12.82	12.62	2.52M
December 25, 2025	12.58	12.81	12.81	13	12.49	3.56M
December 24, 2025	12.39	12.46	12.46	12.51	12.26	2.05M
December 23, 2025	12.43	12.38	12.38	12.56	12.31	1.74M
December 22, 2025	12.54	12.45	12.45	12.59	12.4	1.82M
December 19, 2025	12.37	12.48	12.48	12.55	12.36	2M
December 18, 2025	12.23	12.37	12.37	12.46	12.17	2.4M
December 17, 2025	12.25	12.21	12.21	12.34	11.94	2.57M
December 16, 2025	12.42	12.25	12.25	12.44	12.2	1.71M
December 15, 2025	12.29	12.48	12.48	12.53	12.2	2.82M
December 12, 2025	12.48	12.32	12.32	12.59	12.31	1.87M
December 11, 2025	12.63	12.39	12.39	12.63	12.36	2.09M
December 10, 2025	12.71	12.51	12.51	12.71	12.49	2.23M
December 09, 2025	12.71	12.69	12.69	12.81	12.65	2.53M
December 08, 2025	13.03	12.71	12.71	13.03	12.62	3.48M
December 05, 2025	12.89	12.94	12.94	12.96	12.76	2.71M
December 04, 2025	12.99	12.88	12.88	13.07	12.82	1.98M
December 03, 2025	12.88	12.99	12.99	13.04	12.85	2.26M
December 02, 2025	13.03	12.98	12.98	13.04	12.78	2.51M
December 01, 2025	12.97	13.04	13.04	13.23	12.97	3.25M
November 28, 2025	12.71	12.99	12.99	13.14	12.61	4.34M
November 27, 2025	12.6	12.65	12.65	12.72	12.49	1.84M
November 26, 2025	12.75	12.59	12.59	12.89	12.56	2.23M
November 25, 2025	12.75	12.8	12.8	13.13	12.66	3.23M
November 24, 2025	12.53	12.67	12.67	12.74	12.5	3.37M
November 21, 2025	12.86	12.47	12.47	12.97	12.46	3.88M
November 20, 2025	13.01	12.88	12.88	13.06	12.79	2.78M

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