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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.06	12.14	12.14	12.34	12.02	6.45M
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

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