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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.58	11.58	11.58	11.76	11.47	2.63M
February 12, 2026	11.68	11.53	11.53	11.7	11.49	2.07M
February 11, 2026	11.78	11.67	11.67	11.78	11.62	1.68M
February 10, 2026	11.79	11.72	11.72	11.79	11.68	1.93M
February 09, 2026	11.69	11.74	11.74	11.82	11.66	3.8M
February 06, 2026	11.69	11.59	11.59	11.93	11.59	4.43M
February 05, 2026	11.62	11.65	11.65	11.82	11.49	4.45M
February 04, 2026	11.41	11.58	11.58	11.6	11.29	2.63M
February 03, 2026	11.5	11.42	11.42	11.55	11.28	2.89M
February 02, 2026	11.56	11.44	11.44	11.73	11.4	3.54M
January 30, 2026	11.39	11.57	11.57	11.63	11.31	4M
January 29, 2026	11.39	11.39	11.39	11.59	11.23	2.68M
January 28, 2026	11.53	11.41	11.41	11.64	11.35	2.76M
January 27, 2026	11.6	11.5	11.5	11.67	11.21	3.85M
January 26, 2026	11.81	11.65	11.65	11.87	11.54	3.9M
January 23, 2026	11.84	11.81	11.81	11.85	11.73	2.66M
January 22, 2026	11.66	11.84	11.84	11.86	11.66	3.23M
January 21, 2026	11.68	11.65	11.65	11.76	11.57	2.64M
January 20, 2026	11.69	11.78	11.78	11.78	11.6	3.02M
January 19, 2026	11.55	11.69	11.69	11.69	11.43	3.96M
January 16, 2026	11.59	11.42	11.42	11.59	11.4	3.01M
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

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