Shandong Donghong Pipe Industry Co., Ltd. (603856.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.66 | 10.88 | 10.58 | 10.74 | 10.74 | 3,789,880 |
| 29 Apr 2024 | 10.59 | 10.66 | 10.48 | 10.64 | 10.64 | 3,311,380 |
| 26 Apr 2024 | 10.60 | 10.73 | 10.46 | 10.52 | 10.52 | 2,954,100 |
| 25 Apr 2024 | 10.40 | 10.61 | 10.31 | 10.57 | 10.57 | 2,426,430 |
| 24 Apr 2024 | 10.31 | 10.40 | 10.22 | 10.39 | 10.39 | 1,485,500 |
| 23 Apr 2024 | 10.28 | 10.66 | 10.25 | 10.39 | 10.39 | 2,563,025 |
| 22 Apr 2024 | 10.11 | 10.26 | 10.00 | 10.19 | 10.19 | 1,615,040 |
| 19 Apr 2024 | 10.16 | 10.22 | 10.07 | 10.10 | 10.10 | 1,783,135 |
| 18 Apr 2024 | 10.17 | 10.28 | 10.09 | 10.17 | 10.17 | 2,100,580 |
| 17 Apr 2024 | 9.90 | 10.19 | 9.81 | 10.18 | 10.18 | 2,768,810 |
| 16 Apr 2024 | 10.29 | 10.29 | 9.72 | 9.80 | 9.80 | 3,605,700 |
| 15 Apr 2024 | 10.28 | 10.43 | 10.07 | 10.26 | 10.26 | 2,912,035 |
| 12 Apr 2024 | 10.48 | 10.48 | 10.21 | 10.30 | 10.30 | 1,343,230 |
| 11 Apr 2024 | 10.35 | 10.50 | 10.16 | 10.33 | 10.33 | 1,271,000 |
| 10 Apr 2024 | 10.59 | 10.59 | 10.23 | 10.31 | 10.31 | 1,973,582 |
| 09 Apr 2024 | 10.41 | 10.63 | 10.32 | 10.55 | 10.55 | 1,337,142 |
| 08 Apr 2024 | 10.71 | 10.72 | 10.39 | 10.41 | 10.41 | 1,840,480 |
| 03 Apr 2024 | 10.71 | 10.75 | 10.60 | 10.72 | 10.72 | 1,309,683 |
| 02 Apr 2024 | 10.62 | 10.72 | 10.57 | 10.71 | 10.71 | 1,743,353 |
| 01 Apr 2024 | 10.45 | 10.60 | 10.40 | 10.60 | 10.60 | 2,249,200 |
| 29 Mar 2024 | 10.35 | 10.42 | 10.30 | 10.39 | 10.39 | 1,189,800 |
| 28 Mar 2024 | 10.15 | 10.34 | 10.08 | 10.34 | 10.34 | 1,952,245 |
| 27 Mar 2024 | 10.30 | 10.45 | 10.07 | 10.15 | 10.15 | 1,548,040 |
| 26 Mar 2024 | 10.25 | 10.39 | 10.10 | 10.32 | 10.32 | 2,045,920 |
| 25 Mar 2024 | 10.61 | 10.67 | 10.18 | 10.25 | 10.25 | 4,947,530 |
| 22 Mar 2024 | 11.00 | 11.01 | 10.66 | 10.66 | 10.66 | 3,684,600 |
| 21 Mar 2024 | 11.06 | 11.15 | 10.94 | 11.05 | 11.05 | 2,129,000 |
| 20 Mar 2024 | 10.85 | 11.14 | 10.78 | 11.06 | 11.06 | 4,286,930 |
| 19 Mar 2024 | 10.83 | 10.89 | 10.76 | 10.84 | 10.84 | 2,674,500 |
| 18 Mar 2024 | 10.87 | 10.91 | 10.72 | 10.89 | 10.89 | 4,313,730 |
| 15 Mar 2024 | 10.62 | 10.82 | 10.58 | 10.82 | 10.82 | 1,679,720 |
| 14 Mar 2024 | 10.75 | 10.82 | 10.51 | 10.66 | 10.66 | 2,164,330 |
| 13 Mar 2024 | 10.83 | 10.86 | 10.70 | 10.74 | 10.74 | 1,767,800 |
| 12 Mar 2024 | 10.78 | 10.81 | 10.63 | 10.77 | 10.77 | 1,713,640 |
| 11 Mar 2024 | 10.65 | 10.77 | 10.61 | 10.75 | 10.75 | 1,793,010 |
| 08 Mar 2024 | 10.58 | 10.69 | 10.53 | 10.65 | 10.65 | 1,142,200 |
| 07 Mar 2024 | 10.74 | 10.78 | 10.56 | 10.60 | 10.60 | 1,803,940 |
| 06 Mar 2024 | 10.62 | 10.77 | 10.60 | 10.71 | 10.71 | 1,329,580 |
| 05 Mar 2024 | 10.72 | 10.73 | 10.60 | 10.67 | 10.67 | 1,720,400 |
| 04 Mar 2024 | 10.92 | 10.92 | 10.62 | 10.74 | 10.74 | 3,604,930 |
| 01 Mar 2024 | 11.23 | 11.28 | 10.70 | 11.04 | 11.04 | 8,820,680 |
| 29 Feb 2024 | 10.42 | 11.47 | 10.34 | 11.29 | 11.29 | 9,780,690 |
| 28 Feb 2024 | 11.03 | 11.19 | 10.41 | 10.43 | 10.43 | 2,757,130 |
| 27 Feb 2024 | 10.80 | 11.00 | 10.65 | 10.97 | 10.97 | 1,605,900 |
| 26 Feb 2024 | 10.78 | 11.05 | 10.67 | 10.83 | 10.83 | 1,891,800 |
| 23 Feb 2024 | 10.54 | 10.73 | 10.51 | 10.69 | 10.69 | 1,483,300 |
| 22 Feb 2024 | 10.50 | 10.63 | 10.42 | 10.57 | 10.57 | 1,447,430 |
| 21 Feb 2024 | 10.28 | 10.72 | 10.23 | 10.51 | 10.51 | 2,660,195 |
| 20 Feb 2024 | 10.31 | 10.65 | 10.17 | 10.36 | 10.36 | 1,880,920 |
| 19 Feb 2024 | 10.50 | 10.50 | 10.21 | 10.30 | 10.30 | 1,599,447 |
| 08 Feb 2024 | 9.56 | 10.23 | 9.36 | 10.08 | 10.08 | 2,311,605 |
| 07 Feb 2024 | 10.00 | 10.06 | 9.36 | 9.52 | 9.52 | 2,730,226 |
| 06 Feb 2024 | 9.42 | 10.09 | 8.89 | 10.05 | 10.05 | 3,696,210 |
| 05 Feb 2024 | 9.95 | 9.95 | 9.19 | 9.61 | 9.61 | 4,442,830 |
| 02 Feb 2024 | 11.04 | 11.08 | 9.83 | 10.09 | 10.09 | 4,053,970 |
| 01 Feb 2024 | 10.85 | 11.10 | 10.65 | 10.92 | 10.92 | 1,281,650 |
| 31 Jan 2024 | 11.21 | 11.29 | 10.80 | 11.02 | 11.02 | 2,189,906 |
| 30 Jan 2024 | 11.86 | 11.86 | 11.09 | 11.31 | 11.31 | 4,567,400 |
| 29 Jan 2024 | 12.03 | 12.22 | 11.82 | 11.86 | 11.86 | 1,790,600 |
| 26 Jan 2024 | 12.20 | 12.38 | 12.09 | 12.14 | 12.14 | 1,896,400 |
| 25 Jan 2024 | 12.31 | 12.53 | 11.90 | 12.23 | 12.23 | 5,470,800 |
| 24 Jan 2024 | 12.10 | 12.42 | 11.52 | 12.34 | 12.34 | 4,428,900 |
| 23 Jan 2024 | 11.43 | 11.98 | 11.20 | 11.87 | 11.87 | 3,266,400 |
| 22 Jan 2024 | 12.20 | 12.49 | 11.41 | 11.56 | 11.56 | 4,339,906 |
| 19 Jan 2024 | 12.26 | 12.38 | 11.94 | 12.21 | 12.21 | 3,345,730 |
| 18 Jan 2024 | 12.15 | 12.42 | 11.79 | 12.23 | 12.23 | 5,434,260 |
| 17 Jan 2024 | 12.58 | 12.67 | 12.26 | 12.27 | 12.27 | 5,749,580 |
| 16 Jan 2024 | 12.36 | 12.69 | 12.19 | 12.67 | 12.67 | 6,897,300 |
| 15 Jan 2024 | 12.16 | 12.57 | 11.95 | 12.42 | 12.42 | 6,380,700 |
| 12 Jan 2024 | 12.02 | 12.40 | 11.96 | 12.15 | 12.15 | 4,613,110 |
| 11 Jan 2024 | 12.01 | 12.08 | 11.80 | 11.95 | 11.95 | 2,273,720 |
| 10 Jan 2024 | 11.75 | 11.95 | 11.62 | 11.85 | 11.85 | 2,224,200 |
| 09 Jan 2024 | 11.69 | 11.81 | 11.58 | 11.70 | 11.70 | 1,802,550 |
| 08 Jan 2024 | 11.89 | 11.90 | 11.63 | 11.69 | 11.69 | 1,722,530 |
| 05 Jan 2024 | 11.83 | 11.98 | 11.81 | 11.84 | 11.84 | 2,698,385 |
| 04 Jan 2024 | 11.78 | 11.86 | 11.73 | 11.82 | 11.82 | 1,358,700 |
| 03 Jan 2024 | 11.79 | 11.85 | 11.70 | 11.78 | 11.78 | 1,422,400 |
| 02 Jan 2024 | 11.68 | 11.82 | 11.64 | 11.78 | 11.78 | 1,891,200 |
| 29 Dec 2023 | 11.57 | 11.70 | 11.53 | 11.67 | 11.67 | 1,861,720 |
| 28 Dec 2023 | 11.52 | 11.63 | 11.45 | 11.61 | 11.61 | 1,732,450 |
| 27 Dec 2023 | 11.43 | 11.60 | 11.37 | 11.51 | 11.51 | 951,030 |
| 26 Dec 2023 | 11.52 | 11.57 | 11.42 | 11.47 | 11.47 | 658,100 |
| 25 Dec 2023 | 11.57 | 11.64 | 11.47 | 11.55 | 11.55 | 944,000 |
| 22 Dec 2023 | 11.61 | 11.64 | 11.49 | 11.58 | 11.58 | 1,767,200 |
| 21 Dec 2023 | 11.40 | 11.65 | 11.33 | 11.59 | 11.59 | 1,767,700 |
| 20 Dec 2023 | 11.34 | 11.50 | 11.32 | 11.39 | 11.39 | 960,000 |
| 19 Dec 2023 | 11.33 | 11.35 | 11.20 | 11.31 | 11.31 | 926,500 |
| 18 Dec 2023 | 11.45 | 11.49 | 11.27 | 11.32 | 11.32 | 940,800 |
| 15 Dec 2023 | 11.51 | 11.55 | 11.40 | 11.44 | 11.44 | 880,700 |
| 14 Dec 2023 | 11.40 | 11.51 | 11.40 | 11.45 | 11.45 | 751,020 |
| 13 Dec 2023 | 11.42 | 11.53 | 11.40 | 11.41 | 11.41 | 799,320 |
| 12 Dec 2023 | 11.31 | 11.48 | 11.24 | 11.47 | 11.47 | 1,282,743 |
| 11 Dec 2023 | 11.31 | 11.35 | 11.20 | 11.34 | 11.34 | 1,710,925 |
| 08 Dec 2023 | 11.62 | 11.66 | 11.29 | 11.32 | 11.32 | 2,484,300 |
| 07 Dec 2023 | 11.79 | 11.79 | 11.55 | 11.62 | 11.62 | 2,071,200 |
| 06 Dec 2023 | 11.75 | 11.82 | 11.69 | 11.76 | 11.76 | 1,192,420 |
| 05 Dec 2023 | 11.77 | 11.90 | 11.73 | 11.74 | 11.74 | 2,204,000 |
| 04 Dec 2023 | 11.80 | 11.84 | 11.73 | 11.79 | 11.79 | 1,457,814 |
| 01 Dec 2023 | 11.74 | 11.79 | 11.68 | 11.78 | 11.78 | 1,731,272 |
| 30 Nov 2023 | 11.84 | 11.84 | 11.65 | 11.73 | 11.73 | 1,858,272 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.