Xianheng International Science&Technology Co., Ltd. - 605056.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.05	17	17	17.19	16.88	2.95M
November 06, 2025	17.4	17.15	17.15	17.59	17.05	4.63M
November 05, 2025	16.91	17.4	17.4	17.43	16.78	6.07M
November 04, 2025	16.5	17.01	17.01	17.17	16.4	8.72M
November 03, 2025	16.44	16.55	16.55	16.73	16.18	4.68M
October 31, 2025	16.1	16.28	16.28	16.63	16.03	5.9M
October 30, 2025	16.23	15.94	15.94	16.37	15.86	4.24M
October 29, 2025	16.25	16.33	16.33	16.6	16	4.36M
October 28, 2025	16.3	16.27	16.27	16.77	16.14	4.84M
October 27, 2025	16.38	16.36	16.36	16.47	16.01	4.74M
October 24, 2025	16.1	16.06	16.06	16.16	15.91	2.6M
October 23, 2025	15.99	15.96	15.96	16.07	15.62	3M
October 22, 2025	16.1	15.99	15.99	16.12	15.9	2.42M
October 21, 2025	16.02	16.13	16.13	16.25	15.82	3.66M
October 20, 2025	16.32	15.95	15.95	16.6	15.8	6.72M
October 17, 2025	16.47	16.17	16.17	16.77	16.13	5.07M
October 16, 2025	16.54	16.28	16.28	16.69	16.26	4.09M
October 15, 2025	16.53	16.64	16.64	16.77	16.35	4.15M
October 14, 2025	16.92	16.57	16.57	17.42	16.43	7.96M
October 13, 2025	16.39	17.13	17.13	17.65	16.35	10.6M
October 10, 2025	16.98	16.99	16.99	17.23	16.6	6.82M
October 09, 2025	16.3	16.97	16.97	17.09	15.96	10.76M
September 30, 2025	16.42	16.22	16.22	16.62	15.92	7.04M
September 29, 2025	15.86	16.5	16.5	17.13	15.81	12.01M
September 26, 2025	15.8	15.75	15.75	16.27	15.71	8.71M
September 25, 2025	15.64	15.93	15.93	16.03	15.53	10.39M
September 24, 2025	15.3	15.75	15.75	16.3	15.3	17.9M
September 23, 2025	15	15.53	15.53	15.86	14.39	18.78M
September 22, 2025	13.85	14.72	14.72	15.19	13.85	17.05M
September 19, 2025	13.88	13.81	13.81	13.91	13.6	2.61M
September 18, 2025	14.08	13.79	13.79	14.17	13.59	3.86M
September 17, 2025	14.02	14.08	14.08	14.13	13.94	1.96M
September 16, 2025	13.81	14.03	14.03	14.1	13.81	2.19M
September 15, 2025	14.19	13.89	13.89	14.19	13.84	2.66M
September 12, 2025	14.33	14.19	14.19	14.34	14.05	4.1M
September 11, 2025	13.83	14.05	14.05	14.14	13.72	2.49M
September 10, 2025	13.8	13.95	13.95	14.15	13.68	5.38M
September 09, 2025	13.95	13.8	13.8	14.08	13.71	2.49M
September 08, 2025	13.92	13.95	13.95	14.11	13.8	3.2M
September 05, 2025	13.66	13.91	13.91	13.95	13.61	2.45M
September 04, 2025	13.73	13.65	13.65	13.87	13.45	3.28M
September 03, 2025	14.02	13.73	13.73	14.06	13.66	3.3M
September 02, 2025	14.31	13.98	13.98	14.36	13.81	4.02M
September 01, 2025	14.43	14.29	14.29	14.55	14.26	3.09M
August 29, 2025	14.63	14.36	14.36	14.7	14.35	3.79M
August 28, 2025	15.1	14.63	14.63	15.19	14.28	6.53M
August 27, 2025	15.32	15.1	15.1	15.68	15.09	6.04M
August 26, 2025	15.22	15.26	15.26	15.34	15.01	4.47M
August 25, 2025	15.03	15.22	15.22	15.22	15	4.36M
August 22, 2025	15.04	15.03	15.03	15.1	14.92	3.38M
August 21, 2025	15.18	15.05	15.05	15.22	14.93	3.05M
August 20, 2025	15.09	15.15	15.15	15.15	14.94	2.61M
August 19, 2025	15	15.08	15.08	15.14	14.75	3.38M
August 18, 2025	14.95	14.99	14.99	15.15	14.91	3.58M
August 15, 2025	14.68	14.84	14.84	14.96	14.68	2.45M
August 14, 2025	15.12	14.71	14.71	15.19	14.7	3.44M
August 13, 2025	15.15	15.11	15.11	15.28	15.02	3.14M
August 12, 2025	15.16	15.07	15.07	15.28	15	2.11M
August 11, 2025	15.13	15.21	15.21	15.23	15.01	3.53M
August 08, 2025	14.9	15.01	15.01	15.02	14.51	4.33M

Xianheng International Science&Technology Co., Ltd. (605056.SS) SHH