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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	12.3	12.8	12.8	13.15	12.3	20.64M
July 16, 2025	12.73	12.46	12.46	13.28	12.46	16.65M
July 15, 2025	13.55	12.79	12.79	13.95	12.3	24.17M
July 14, 2025	13.98	13.65	13.65	14.78	13.38	34.3M
July 11, 2025	13.7	14.12	14.12	14.12	13.38	31.19M
July 10, 2025	11.65	12.84	12.84	12.84	11.65	14.05M
July 09, 2025	11.69	11.67	11.67	11.72	11.63	1.63M
July 08, 2025	11.59	11.65	11.65	11.68	11.56	2.34M
July 07, 2025	11.57	11.58	11.58	11.68	11.51	1.6M
July 04, 2025	11.64	11.55	11.55	11.68	11.5	1.57M
July 03, 2025	11.56	11.63	11.63	11.7	11.55	2.32M
July 02, 2025	11.51	11.55	11.55	11.57	11.43	1.6M
July 01, 2025	11.45	11.5	11.5	11.52	11.39	1.82M
June 30, 2025	11.57	11.45	11.45	11.58	11.37	2.51M
June 27, 2025	11.47	11.51	11.51	11.68	11.43	2.94M
June 26, 2025	11.44	11.4	11.4	11.47	11.32	2.1M
June 25, 2025	11.39	11.4	11.4	11.49	11.32	2.4M
June 24, 2025	11.31	11.31	11.31	11.37	11.22	3.01M
June 23, 2025	10.96	11.29	11.29	11.54	10.96	4.19M
June 20, 2025	10.94	11.01	11.01	11.04	10.88	1.28M
June 19, 2025	11.23	11.06	10.88	11.27	11.04	1.6M
June 18, 2025	11.37	11.25	11.07	11.38	11.2	1.61M
June 17, 2025	11.36	11.37	11.18	11.42	11.33	1.44M

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