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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	15.28	15.05	15.05	15.29	15.01	3.17M
August 06, 2025	15.12	15.23	15.23	15.24	15.08	2.66M
August 05, 2025	15.13	15.1	15.1	15.13	14.93	2.31M
August 04, 2025	14.61	15.03	15.03	15.09	14.59	3.41M
August 01, 2025	14.67	14.75	14.75	14.82	14.64	1.77M
July 31, 2025	14.94	14.66	14.66	14.96	14.63	2.59M
July 30, 2025	15.09	14.9	14.9	15.1	14.79	3.03M
July 29, 2025	15.01	15.09	15.09	15.29	14.85	4.61M
July 28, 2025	14.8	14.98	14.98	15.08	14.76	3.61M
July 25, 2025	14.9	14.81	14.81	14.91	14.71	2.29M
July 24, 2025	14.85	14.86	14.86	15.16	14.78	3.8M
July 23, 2025	15.3	14.82	14.82	15.32	14.76	5.1M
July 22, 2025	15.34	15.31	15.31	15.79	15.25	5.26M
July 21, 2025	14.95	15.23	15.23	15.28	14.9	4.31M
July 18, 2025	15.06	14.89	14.89	15.1	14.81	3.52M
July 17, 2025	14.95	15.06	15.06	15.14	14.9	3.26M
July 16, 2025	14.91	14.97	14.97	15.19	14.87	4.05M
July 15, 2025	15	14.93	14.93	15.13	14.79	3.59M
July 14, 2025	15.1	15.09	15.09	15.5	14.87	6.41M
July 11, 2025	15.27	15.15	15.15	15.35	14.89	3.78M
July 10, 2025	15.4	15.27	15.27	15.49	15.14	4.03M
July 09, 2025	15.6	15.47	15.47	15.73	15.23	4.47M
July 08, 2025	15.65	15.55	15.55	15.79	15.5	4.95M
July 07, 2025	15.54	15.61	15.61	15.88	15.44	3.65M
July 04, 2025	15.99	15.71	15.71	16.31	15.68	6.43M
July 03, 2025	14.96	16.1	16.1	16.19	14.96	11.75M
July 02, 2025	15.21	15.02	15.02	15.28	14.91	3.51M
July 01, 2025	15.4	15.29	15.29	15.41	15.18	3.02M
June 30, 2025	15.21	15.4	15.4	15.47	15.13	4.71M
June 27, 2025	14.82	15.19	15.19	15.23	14.82	4.01M
June 26, 2025	15.15	14.93	14.93	15.15	14.85	3.25M
June 25, 2025	14.95	15.15	15.15	15.25	14.88	4.72M
June 24, 2025	14.64	14.95	14.95	15.13	14.64	4.09M
June 23, 2025	14.5	14.61	14.61	14.65	14.34	2.7M
June 20, 2025	14.66	14.56	14.56	14.85	14.48	3.74M
June 19, 2025	14.9	14.68	14.68	15.08	14.59	5.21M
June 18, 2025	15.47	15.09	15.09	15.47	14.93	5.51M
June 17, 2025	15.19	15.37	15.37	15.58	14.8	11.49M

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