Beijing Hanjian Heshan Pipeline Co.,Ltd (SHA:603616)
China
· Delayed Price · Currency is CNY 7.29
+0.04 (0.55%)
Mar 10, 2026, 3:00 PM CST
SHA:603616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.38 | 7.42 | 7.14 | 7.25 | 7.25 | -2.68% | 32,090,730 |
| Mar 6, 2026 | 7.17 | 7.51 | 7.08 | 7.45 | 7.45 | 3.91% | 49,417,430 |
| Mar 5, 2026 | 7.20 | 7.34 | 7.03 | 7.17 | 7.17 | -2.45% | 54,636,810 |
| Mar 4, 2026 | 7.69 | 7.75 | 7.35 | 7.35 | 7.35 | -10.04% | 42,644,400 |
| Mar 3, 2026 | 7.58 | 8.17 | 7.47 | 8.17 | 8.17 | 9.96% | 24,790,510 |
| Mar 2, 2026 | 7.85 | 7.90 | 7.41 | 7.43 | 7.43 | -3.76% | 32,059,590 |
| Feb 27, 2026 | 8.03 | 8.08 | 7.68 | 7.72 | 7.72 | -2.53% | 50,974,530 |
| Feb 26, 2026 | 7.92 | 8.21 | 7.92 | 7.92 | 7.92 | -1.12% | 76,023,820 |
| Feb 25, 2026 | 7.40 | 8.18 | 7.29 | 8.01 | 8.01 | 7.66% | 114,097,700 |
| Feb 24, 2026 | 6.83 | 7.44 | 6.83 | 7.44 | 7.44 | 10.06% | 59,483,100 |
| Feb 13, 2026 | 6.86 | 6.97 | 6.70 | 6.76 | 6.76 | -5.45% | 56,027,190 |
| Feb 12, 2026 | 7.81 | 7.98 | 7.13 | 7.15 | 7.15 | -8.33% | 74,141,260 |
| Feb 11, 2026 | 8.09 | 8.18 | 7.52 | 7.80 | 7.80 | -6.70% | 82,471,110 |
| Feb 10, 2026 | 9.00 | 9.26 | 8.21 | 8.36 | 8.36 | -8.33% | 120,684,500 |
| Feb 9, 2026 | 8.50 | 9.12 | 7.91 | 9.12 | 9.12 | 10.01% | 142,831,700 |
| Feb 6, 2026 | 8.29 | 8.29 | 8.03 | 8.29 | 8.29 | 9.95% | 64,814,860 |
| Feb 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 10.07% | 2,616,605 |
| Feb 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.95% | 2,958,700 |
| Jan 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jan 20, 2026 | 5.75 | 6.23 | 5.73 | 6.23 | 6.23 | 10.07% | 34,479,900 |
| Jan 19, 2026 | 5.57 | 5.66 | 5.52 | 5.66 | 5.66 | 1.80% | 16,304,470 |
| Jan 16, 2026 | 5.52 | 5.59 | 5.49 | 5.56 | 5.56 | 0.72% | 11,301,770 |
| Jan 15, 2026 | 5.48 | 5.53 | 5.39 | 5.52 | 5.52 | 0.36% | 12,833,000 |
| Jan 14, 2026 | 5.56 | 5.60 | 5.43 | 5.50 | 5.50 | -1.61% | 17,210,410 |
| Jan 13, 2026 | 5.60 | 5.70 | 5.51 | 5.59 | 5.59 | -0.36% | 19,952,100 |
| Jan 12, 2026 | 5.57 | 5.74 | 5.49 | 5.61 | 5.61 | 0.18% | 24,359,020 |
| Jan 9, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | - | 27,083,520 |
| Jan 8, 2026 | 5.43 | 5.62 | 5.30 | 5.60 | 5.60 | 3.32% | 30,854,600 |
| Jan 7, 2026 | 5.23 | 5.44 | 5.18 | 5.42 | 5.42 | 3.63% | 24,595,290 |
| Jan 6, 2026 | 5.21 | 5.30 | 5.17 | 5.23 | 5.23 | 0.19% | 10,265,760 |
| Jan 5, 2026 | 5.19 | 5.23 | 5.13 | 5.22 | 5.22 | 0.58% | 10,591,900 |
| Dec 31, 2025 | 5.12 | 5.22 | 5.02 | 5.19 | 5.19 | 1.37% | 12,983,920 |
| Dec 30, 2025 | 5.15 | 5.20 | 5.08 | 5.12 | 5.12 | -1.16% | 7,053,200 |
| Dec 29, 2025 | 5.20 | 5.21 | 5.12 | 5.18 | 5.18 | -0.38% | 7,744,692 |
| Dec 26, 2025 | 5.17 | 5.24 | 5.16 | 5.20 | 5.20 | 0.39% | 9,326,900 |
| Dec 25, 2025 | 5.18 | 5.20 | 5.10 | 5.18 | 5.18 | 0.78% | 6,847,200 |
| Dec 24, 2025 | 5.08 | 5.16 | 5.04 | 5.14 | 5.14 | 1.18% | 8,440,700 |
| Dec 23, 2025 | 5.17 | 5.17 | 5.03 | 5.08 | 5.08 | -1.74% | 9,895,412 |
| Dec 22, 2025 | 5.22 | 5.25 | 5.14 | 5.17 | 5.17 | -0.77% | 9,484,200 |
| Dec 19, 2025 | 5.10 | 5.22 | 5.06 | 5.21 | 5.21 | 2.56% | 10,971,000 |
| Dec 18, 2025 | 5.03 | 5.17 | 5.00 | 5.08 | 5.08 | 0.40% | 9,524,100 |
| Dec 17, 2025 | 5.08 | 5.10 | 4.97 | 5.06 | 5.06 | -0.78% | 12,619,800 |
| Dec 16, 2025 | 5.20 | 5.22 | 5.09 | 5.10 | 5.10 | -2.30% | 9,210,200 |
| Dec 15, 2025 | 5.06 | 5.25 | 5.05 | 5.22 | 5.22 | 1.56% | 11,205,970 |
| Dec 12, 2025 | 5.23 | 5.28 | 5.09 | 5.14 | 5.14 | -1.34% | 11,245,430 |
| Dec 11, 2025 | 5.44 | 5.44 | 5.20 | 5.21 | 5.21 | -3.52% | 12,788,090 |
| Dec 10, 2025 | 5.50 | 5.51 | 5.36 | 5.40 | 5.40 | -0.37% | 11,689,500 |
| Dec 9, 2025 | 5.55 | 5.55 | 5.40 | 5.42 | 5.42 | -1.81% | 10,754,130 |
| Dec 8, 2025 | 5.48 | 5.59 | 5.46 | 5.52 | 5.52 | 0.73% | 9,967,300 |
| Dec 5, 2025 | 5.41 | 5.49 | 5.37 | 5.48 | 5.48 | 0.92% | 10,914,590 |
| Dec 4, 2025 | 5.54 | 5.56 | 5.41 | 5.43 | 5.43 | -2.51% | 11,807,500 |
| Dec 3, 2025 | 5.67 | 5.67 | 5.51 | 5.57 | 5.57 | -2.11% | 11,325,120 |
| Dec 2, 2025 | 5.70 | 5.70 | 5.52 | 5.69 | 5.69 | -0.18% | 11,715,490 |
| Dec 1, 2025 | 5.80 | 5.83 | 5.66 | 5.70 | 5.70 | -2.06% | 13,671,800 |
| Nov 28, 2025 | 5.64 | 5.82 | 5.60 | 5.82 | 5.82 | 3.74% | 16,704,701 |
| Nov 27, 2025 | 5.61 | 5.66 | 5.54 | 5.61 | 5.61 | -0.36% | 12,319,900 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.60 | 5.63 | 5.63 | -2.93% | 15,445,900 |
| Nov 25, 2025 | 5.73 | 5.83 | 5.69 | 5.80 | 5.80 | 2.11% | 14,085,000 |
| Nov 24, 2025 | 5.74 | 5.79 | 5.60 | 5.68 | 5.68 | 0.89% | 16,934,790 |
| Nov 21, 2025 | 5.86 | 6.00 | 5.60 | 5.63 | 5.63 | -4.74% | 28,054,800 |
| Nov 20, 2025 | 6.00 | 6.29 | 5.85 | 5.91 | 5.91 | 2.07% | 35,617,390 |
| Nov 19, 2025 | 6.06 | 6.06 | 5.73 | 5.79 | 5.79 | -3.82% | 20,418,900 |
| Nov 18, 2025 | 6.16 | 6.19 | 5.92 | 6.02 | 6.02 | -2.90% | 23,079,990 |
| Nov 17, 2025 | 6.15 | 6.24 | 6.08 | 6.20 | 6.20 | 0.98% | 29,837,680 |
| Nov 14, 2025 | 5.91 | 6.24 | 5.90 | 6.14 | 6.14 | 3.54% | 36,305,340 |
| Nov 13, 2025 | 5.88 | 5.98 | 5.85 | 5.93 | 5.93 | 0.17% | 20,630,280 |
| Nov 12, 2025 | 6.03 | 6.03 | 5.89 | 5.92 | 5.92 | -1.99% | 23,314,000 |
| Nov 11, 2025 | 6.17 | 6.17 | 5.99 | 6.04 | 6.04 | -1.31% | 31,923,930 |
| Nov 10, 2025 | 5.98 | 6.23 | 5.86 | 6.12 | 6.12 | 0.49% | 47,395,380 |
| Nov 7, 2025 | 6.12 | 6.41 | 6.02 | 6.09 | 6.09 | 1.33% | 62,193,850 |
| Nov 6, 2025 | 6.31 | 6.40 | 5.96 | 6.01 | 6.01 | -5.80% | 75,569,180 |
| Nov 5, 2025 | 6.62 | 6.62 | 6.17 | 6.38 | 6.38 | 4.42% | 112,829,500 |
| Nov 4, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 10.09% | 23,107,450 |
| Nov 3, 2025 | 5.52 | 5.56 | 5.45 | 5.55 | 5.55 | 2.21% | 17,167,400 |
| Oct 31, 2025 | 5.36 | 5.47 | 5.35 | 5.43 | 5.43 | 2.45% | 18,132,790 |
| Oct 30, 2025 | 5.44 | 5.46 | 5.29 | 5.30 | 5.30 | -2.39% | 14,355,700 |
| Oct 29, 2025 | 5.63 | 5.63 | 5.36 | 5.43 | 5.43 | -2.86% | 20,267,440 |
| Oct 28, 2025 | 5.71 | 5.72 | 5.51 | 5.59 | 5.59 | -1.76% | 24,479,400 |
| Oct 27, 2025 | 5.65 | 5.84 | 5.54 | 5.69 | 5.69 | -1.04% | 45,989,540 |
| Oct 24, 2025 | 5.48 | 5.95 | 5.43 | 5.75 | 5.75 | 4.74% | 58,557,550 |
| Oct 23, 2025 | 5.52 | 5.52 | 5.37 | 5.49 | 5.49 | -0.54% | 12,591,500 |
| Oct 22, 2025 | 5.38 | 5.55 | 5.38 | 5.52 | 5.52 | 2.22% | 16,594,140 |
| Oct 21, 2025 | 5.30 | 5.40 | 5.26 | 5.40 | 5.40 | 1.89% | 10,153,520 |
| Oct 20, 2025 | 5.20 | 5.31 | 5.17 | 5.30 | 5.30 | 2.51% | 10,566,600 |
| Oct 17, 2025 | 5.18 | 5.26 | 5.14 | 5.17 | 5.17 | -0.19% | 9,138,300 |
| Oct 16, 2025 | 5.33 | 5.33 | 5.16 | 5.18 | 5.18 | -2.63% | 12,046,600 |
| Oct 15, 2025 | 5.28 | 5.37 | 5.25 | 5.32 | 5.32 | 0.76% | 10,214,500 |
| Oct 14, 2025 | 5.38 | 5.41 | 5.25 | 5.28 | 5.28 | 0.57% | 15,442,800 |
| Oct 13, 2025 | 5.13 | 5.27 | 4.96 | 5.25 | 5.25 | -1.13% | 14,471,300 |
| Oct 10, 2025 | 5.23 | 5.33 | 5.20 | 5.31 | 5.31 | 1.53% | 15,421,400 |
| Oct 9, 2025 | 5.21 | 5.28 | 5.16 | 5.23 | 5.23 | 1.16% | 12,324,700 |
| Sep 30, 2025 | 5.30 | 5.34 | 5.16 | 5.17 | 5.17 | -0.58% | 11,409,890 |
| Sep 29, 2025 | 5.15 | 5.25 | 5.02 | 5.20 | 5.20 | 0.58% | 14,625,500 |
| Sep 26, 2025 | 5.10 | 5.22 | 4.87 | 5.17 | 5.17 | -0.96% | 19,000,300 |
| Sep 25, 2025 | 5.38 | 5.39 | 5.21 | 5.22 | 5.22 | -1.88% | 10,638,430 |
| Sep 24, 2025 | 5.22 | 5.35 | 5.20 | 5.32 | 5.32 | 0.19% | 9,253,199 |
| Sep 23, 2025 | 5.35 | 5.39 | 5.12 | 5.31 | 5.31 | -0.93% | 15,882,300 |
| Sep 22, 2025 | 5.43 | 5.45 | 5.30 | 5.36 | 5.36 | -2.01% | 15,093,980 |
| Sep 19, 2025 | 5.46 | 5.56 | 5.41 | 5.47 | 5.47 | 0.74% | 12,386,990 |
| Sep 18, 2025 | 5.56 | 5.57 | 5.38 | 5.43 | 5.43 | -2.16% | 14,129,690 |