Holsin Engineering Consulting Group Co.,Ltd. - 603909.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	11.44	11.53	11.53	11.56	11.3	3.27M
January 14, 2026	11.57	11.52	11.52	11.67	11.38	4.42M
January 13, 2026	11.58	11.52	11.52	11.69	11.51	4.86M
January 12, 2026	11.58	11.58	11.58	11.73	11.45	5.74M
January 09, 2026	11.48	11.53	11.53	11.61	11.39	4.91M
January 08, 2026	11.28	11.44	11.44	11.48	11.18	4.58M
January 07, 2026	11.23	11.29	11.29	11.4	11.12	5.45M
January 06, 2026	11.39	11.22	11.22	11.4	11.1	5.87M
January 05, 2026	11.35	11.33	11.33	11.57	11.31	4.76M
December 31, 2025	11.45	11.29	11.29	11.53	11.23	4.37M
December 30, 2025	11.5	11.45	11.45	11.61	11.37	4.18M
December 29, 2025	11.77	11.59	11.59	11.79	11.5	4.16M
December 26, 2025	11.81	11.72	11.72	11.89	11.6	5.02M
December 25, 2025	11.87	11.84	11.84	12	11.72	5.04M
December 24, 2025	11.78	11.89	11.89	12.2	11.68	7.52M
December 23, 2025	11.51	11.68	11.68	11.85	11.39	6.4M
December 22, 2025	11.64	11.58	11.58	11.82	11.5	4.75M
December 19, 2025	11.26	11.64	11.64	11.7	11.25	5.27M
December 18, 2025	11.25	11.26	11.26	11.45	11.13	5.07M
December 17, 2025	11.38	11.29	11.29	11.54	11.1	7.78M
December 16, 2025	12.23	11.57	11.57	12.25	11.44	9.4M
December 15, 2025	12.22	12.37	12.37	12.48	12.04	7.13M
December 12, 2025	12.79	12.35	12.35	12.79	12.31	10.56M
December 11, 2025	13.54	12.72	12.72	13.54	12.67	13.77M
December 10, 2025	13.64	13.59	13.59	13.98	13.36	17.36M
December 09, 2025	14	13.76	13.76	14.31	13.5	20.8M
December 08, 2025	13.38	14.1	14.1	14.25	13.34	30.58M
December 05, 2025	12.84	13.64	13.64	13.78	12.78	25.58M
December 04, 2025	13	13.13	13.13	13.87	12.93	19.97M
December 03, 2025	12.98	13.1	13.1	13.49	12.69	19.1M
December 02, 2025	13.05	13	13	13.14	12.65	13.37M
December 01, 2025	13.2	12.75	12.75	13.3	12.62	14.74M
November 28, 2025	11.78	12.91	12.91	12.91	11.65	12.55M
November 27, 2025	12.55	11.74	11.74	12.55	11.66	11.3M
November 26, 2025	12.72	12.28	12.28	13.2	12.23	12.57M
November 25, 2025	12.31	12.52	12.52	12.8	11.84	13.85M
November 24, 2025	12.15	12.18	12.18	12.81	11.82	12.4M
November 21, 2025	12.8	11.9	11.9	13.55	11.9	16.25M
November 20, 2025	13.59	13.17	13.17	13.72	12.69	15.95M
November 19, 2025	13	13.58	13.58	14.29	12.74	22.79M
November 18, 2025	14	13	13	14.87	12.85	29.99M
November 17, 2025	12.22	13.52	13.52	13.52	12.22	17.48M
November 14, 2025	11.71	12.29	12.29	12.6	11.69	11.45M
November 13, 2025	11.6	11.82	11.82	11.98	11.48	6.58M
November 12, 2025	11.6	11.76	11.76	11.76	11.55	5.88M
November 11, 2025	11.7	11.59	11.59	11.8	11.55	5.73M
November 10, 2025	11.85	11.73	11.73	11.9	11.6	7.14M
November 07, 2025	12.39	11.94	11.94	12.39	11.81	9.88M
November 06, 2025	12.61	12.36	12.36	12.76	12.2	12.82M
November 05, 2025	12.55	13.01	13.01	13.02	12.44	16.55M
November 04, 2025	12.15	13	13	13.25	12.03	21.19M
November 03, 2025	11.96	12.41	12.41	12.64	11.96	18.32M
October 31, 2025	12.9	12.06	12.06	13.44	11.9	23.79M
October 30, 2025	11.37	12.53	12.53	12.53	11.3	8.18M
October 29, 2025	11.55	11.39	11.39	11.76	11.2	13.57M
October 28, 2025	11.32	12.02	12.02	12.45	11.2	16.8M
October 27, 2025	11.52	11.32	11.32	11.61	11.05	5.79M
October 24, 2025	11.61	11.78	11.78	11.94	11.56	4.21M
October 23, 2025	11.48	11.66	11.66	11.7	11.37	3.29M
October 22, 2025	11.45	11.49	11.49	11.8	11.39	3.87M

Holsin Engineering Consulting Group Co.,Ltd. (603909.SS) SHH