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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.29	12.93	12.93	13.36	12.84	4.32M
November 18, 2025	13.43	13.18	13.18	13.47	13.07	4.89M
November 17, 2025	13.47	13.43	13.43	13.58	13.36	4.3M
November 14, 2025	13.66	13.48	13.48	13.96	13.45	5.92M
November 13, 2025	13.64	13.72	13.72	13.79	13.55	3.41M
November 12, 2025	13.75	13.69	13.69	13.8	13.5	4.46M
November 11, 2025	13.41	13.79	13.79	13.82	13.41	5.4M
November 10, 2025	13.56	13.56	13.56	13.79	13.45	6.21M
November 07, 2025	13.13	13.56	13.56	13.93	13.13	11.54M
November 06, 2025	13.18	13.13	13.13	13.26	13.05	4.16M
November 05, 2025	13.1	13.13	13.13	13.2	12.96	5.76M
November 04, 2025	13.26	13.18	13.18	13.34	13.11	4.84M
November 03, 2025	13.17	13.36	13.36	13.38	12.99	9.03M
October 31, 2025	13.14	13.03	13.03	13.31	13.01	10.61M
October 30, 2025	12.6	13.13	13.13	13.3	12.6	15.59M
October 29, 2025	12.98	12.7	12.7	13.03	12.49	10.53M
October 28, 2025	12.69	12.66	12.66	12.78	12.51	5.81M
October 27, 2025	12.74	12.7	12.7	12.98	12.46	9.78M
October 24, 2025	12.23	12.69	12.69	12.89	12.19	14.09M
October 23, 2025	12.15	12.15	12.15	12.15	11.98	2.95M
October 22, 2025	12.06	12.11	12.11	12.17	11.99	3.81M
October 21, 2025	12.14	12.07	12.07	12.25	12.02	3.74M

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