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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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