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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.89	23.02	23.02	23.77	22.48	8.96M
February 12, 2026	22.06	22.6	22.6	22.75	21.74	6M
February 11, 2026	22.5	21.83	21.83	22.8	21.81	5.45M
February 10, 2026	22.62	22.6	22.6	23.25	22.24	9M
February 09, 2026	21.63	22.25	22.25	22.33	21.05	8.98M
February 06, 2026	20.28	21.18	21.18	21.88	20.28	10.46M
February 05, 2026	22.33	21.4	21.4	22.45	20.85	11.15M
February 04, 2026	22.33	22.33	22.33	22.39	21.93	6.18M
February 03, 2026	21.98	22.33	22.33	22.46	21.64	10.31M
February 02, 2026	22.35	21.56	21.56	22.9	21.5	10.5M
January 30, 2026	21.58	22.06	22.06	22.24	20.62	11.51M
January 29, 2026	22.24	21.71	21.71	22.61	21.59	10.26M
January 28, 2026	22.12	22.16	22.16	22.62	21.56	14.12M
January 27, 2026	21.82	22.36	22.36	22.86	21.55	24.51M
January 26, 2026	19.28	21.27	21.27	21.27	19.28	16.73M
January 23, 2026	19.11	19.34	19.34	19.62	19	7.83M
January 22, 2026	18.69	19.1	19.1	19.25	18.51	6.87M
January 21, 2026	18.5	18.64	18.64	18.8	18.39	3.65M
January 20, 2026	18.6	18.61	18.61	18.8	18.4	5.01M
January 19, 2026	18.05	18.82	18.82	18.95	18.05	9.03M
January 16, 2026	17.69	18.39	18.39	19.15	17.69	9.85M
January 15, 2026	17.4	17.66	17.66	17.76	17.22	4.63M
January 14, 2026	18.64	17.52	17.52	18.64	17.34	10.38M
January 13, 2026	18.43	18.44	18.44	19.09	17.72	10.82M
January 12, 2026	16.75	18.25	18.25	18.42	16.55	10.11M
January 09, 2026	16.85	16.75	16.75	17.05	16.66	4.18M
January 08, 2026	16.73	16.85	16.77	17.02	16.57	3.32M
January 07, 2026	16.8	16.74	16.66	17.03	16.66	4.05M
January 06, 2026	17.15	16.79	16.71	17.2	16.73	5.97M
January 05, 2026	16.52	17.14	17.06	17.28	16.35	7.77M
December 31, 2025	16.5	16.5	16.42	16.65	16.36	2.94M
December 30, 2025	16.58	16.56	16.48	16.98	16.4	4.38M
December 29, 2025	17.43	16.65	16.57	17.43	16.1	9.03M
December 26, 2025	17.65	17.13	17.13	17.65	16.97	6.46M
December 25, 2025	17.8	17.5	17.5	17.95	17.47	6.45M
December 24, 2025	17.72	17.83	17.83	18.18	17.63	4.43M
December 23, 2025	18.48	17.99	17.99	18.54	17.93	3.81M
December 22, 2025	18.42	18.42	18.42	18.69	18.31	2.71M
December 19, 2025	18.16	18.46	18.46	18.77	18.12	3.37M
December 18, 2025	17.93	18.16	18.16	18.54	17.93	4.31M
December 17, 2025	17.56	17.91	17.91	18.03	17.37	3.83M
December 16, 2025	18.16	17.6	17.6	18.21	17.45	6.26M
December 15, 2025	19	18.15	18.15	19	17.97	7.25M
December 12, 2025	18.84	18.89	18.89	19.09	18.3	7.79M
December 11, 2025	19.71	18.8	18.8	19.94	18.54	8.62M
December 10, 2025	19.4	19.52	19.52	19.66	19.04	4.19M
December 09, 2025	19.7	19.33	19.33	19.76	19.26	3.08M
December 08, 2025	19.83	19.7	19.7	19.98	19.35	4.39M
December 05, 2025	19.05	19.83	19.83	19.88	18.81	6.09M
December 04, 2025	18.6	19.09	19.09	19.19	18.54	4M
December 03, 2025	19.2	18.63	18.63	19.2	18.54	3.73M
December 02, 2025	19.13	18.99	18.99	19.31	18.67	5.25M
December 01, 2025	19.04	19.32	19.32	19.5	18.82	5.92M
November 28, 2025	18.53	19	19	19.62	18.53	4.53M
November 27, 2025	18.49	18.78	18.78	19.47	18.48	6.09M
November 26, 2025	18.5	18.42	18.42	18.86	18.18	3.91M
November 25, 2025	18.29	18.26	18.26	18.7	17.96	3.78M
November 24, 2025	17.98	17.98	17.98	18.15	17.74	3.71M
November 21, 2025	18.05	17.75	17.75	18.23	17.73	4.73M
November 20, 2025	18.98	18.06	18.06	18.98	17.68	6.21M

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