Shandong Donghong Pipe Industry Co., Ltd. (SHA:603856)
China
· Delayed Price · Currency is CNY 14.84
+0.93 (6.69%)
At close: Mar 9, 2026
SHA:603856 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.80 | 15.04 | 13.72 | 14.84 | 14.84 | 6.69% | 12,066,526 |
| Mar 6, 2026 | 13.35 | 13.94 | 13.34 | 13.91 | 13.91 | 4.19% | 3,632,999 |
| Mar 5, 2026 | 13.32 | 13.61 | 13.29 | 13.35 | 13.35 | 1.14% | 3,065,900 |
| Mar 4, 2026 | 13.30 | 13.37 | 13.08 | 13.20 | 13.20 | -0.83% | 3,191,230 |
| Mar 3, 2026 | 13.59 | 13.74 | 13.26 | 13.31 | 13.31 | -2.20% | 5,019,400 |
| Mar 2, 2026 | 13.61 | 13.86 | 13.57 | 13.61 | 13.61 | -1.45% | 4,352,100 |
| Feb 27, 2026 | 14.12 | 14.13 | 13.69 | 13.81 | 13.81 | -1.64% | 5,087,530 |
| Feb 26, 2026 | 14.10 | 14.12 | 13.93 | 14.04 | 14.04 | -0.21% | 2,514,150 |
| Feb 25, 2026 | 14.05 | 14.34 | 13.98 | 14.07 | 14.07 | -0.35% | 3,998,800 |
| Feb 24, 2026 | 13.78 | 14.33 | 13.73 | 14.12 | 14.12 | 4.75% | 5,571,130 |
| Feb 13, 2026 | 13.70 | 13.74 | 13.46 | 13.48 | 13.48 | -1.32% | 2,209,900 |
| Feb 12, 2026 | 13.70 | 14.00 | 13.54 | 13.66 | 13.66 | -1.09% | 2,892,830 |
| Feb 11, 2026 | 13.77 | 13.95 | 13.74 | 13.81 | 13.81 | 0.22% | 2,623,100 |
| Feb 10, 2026 | 13.98 | 13.98 | 13.76 | 13.78 | 13.78 | -1.01% | 2,009,000 |
| Feb 9, 2026 | 13.96 | 13.98 | 13.78 | 13.92 | 13.92 | 1.09% | 2,246,600 |
| Feb 6, 2026 | 13.64 | 14.05 | 13.62 | 13.77 | 13.77 | 0.44% | 3,077,600 |
| Feb 5, 2026 | 13.91 | 14.02 | 13.66 | 13.71 | 13.71 | -2.00% | 3,751,200 |
| Feb 4, 2026 | 13.59 | 14.23 | 13.55 | 13.99 | 13.99 | 3.25% | 6,266,203 |
| Feb 3, 2026 | 13.56 | 13.58 | 13.35 | 13.55 | 13.55 | 1.19% | 2,426,000 |
| Feb 2, 2026 | 13.70 | 13.75 | 13.36 | 13.39 | 13.39 | -2.26% | 4,789,600 |
| Jan 30, 2026 | 13.51 | 13.71 | 13.29 | 13.70 | 13.70 | 1.41% | 4,247,100 |
| Jan 29, 2026 | 13.57 | 13.74 | 13.27 | 13.51 | 13.51 | 0.30% | 5,733,296 |
| Jan 28, 2026 | 13.48 | 13.64 | 13.42 | 13.47 | 13.47 | -0.66% | 2,877,430 |
| Jan 27, 2026 | 13.65 | 13.69 | 13.33 | 13.56 | 13.56 | -0.66% | 3,102,900 |
| Jan 26, 2026 | 13.70 | 13.78 | 13.57 | 13.65 | 13.65 | 0.15% | 3,731,300 |
| Jan 23, 2026 | 13.80 | 13.80 | 13.60 | 13.63 | 13.63 | -0.80% | 3,301,900 |
| Jan 22, 2026 | 13.65 | 13.79 | 13.50 | 13.74 | 13.74 | 1.03% | 3,955,390 |
| Jan 21, 2026 | 13.57 | 13.81 | 13.50 | 13.60 | 13.60 | - | 4,899,200 |
| Jan 20, 2026 | 13.36 | 13.68 | 13.27 | 13.60 | 13.60 | 2.03% | 4,965,705 |
| Jan 19, 2026 | 13.13 | 13.36 | 13.13 | 13.33 | 13.33 | 1.52% | 3,757,285 |
| Jan 16, 2026 | 13.11 | 13.39 | 13.10 | 13.13 | 13.13 | 0.23% | 3,992,180 |
| Jan 15, 2026 | 13.15 | 13.21 | 13.02 | 13.10 | 13.10 | -1.87% | 4,719,542 |
| Jan 14, 2026 | 12.78 | 13.39 | 12.69 | 13.35 | 13.35 | 4.54% | 6,976,495 |
| Jan 13, 2026 | 12.84 | 12.88 | 12.70 | 12.77 | 12.77 | 0.24% | 3,415,900 |
| Jan 12, 2026 | 12.90 | 12.95 | 12.70 | 12.74 | 12.74 | -0.78% | 3,472,400 |
| Jan 9, 2026 | 12.80 | 12.95 | 12.71 | 12.84 | 12.84 | 0.86% | 3,786,300 |
| Jan 8, 2026 | 12.59 | 12.81 | 12.44 | 12.73 | 12.73 | 1.19% | 4,237,400 |
| Jan 7, 2026 | 12.61 | 12.62 | 12.49 | 12.58 | 12.58 | 0.40% | 2,322,160 |
| Jan 6, 2026 | 12.58 | 12.65 | 12.47 | 12.53 | 12.53 | - | 2,599,900 |
| Jan 5, 2026 | 12.58 | 12.78 | 12.49 | 12.53 | 12.53 | 0.48% | 5,351,388 |
| Dec 31, 2025 | 12.47 | 12.54 | 12.30 | 12.47 | 12.47 | 0.24% | 1,905,710 |
| Dec 30, 2025 | 12.62 | 12.69 | 12.40 | 12.44 | 12.44 | -1.74% | 2,268,100 |
| Dec 29, 2025 | 12.77 | 12.79 | 12.54 | 12.66 | 12.66 | -0.24% | 2,235,900 |
| Dec 26, 2025 | 12.77 | 12.82 | 12.62 | 12.69 | 12.69 | -0.94% | 2,522,000 |
| Dec 25, 2025 | 12.58 | 13.00 | 12.49 | 12.81 | 12.81 | 2.81% | 3,564,304 |
| Dec 24, 2025 | 12.39 | 12.51 | 12.26 | 12.46 | 12.46 | 0.65% | 2,046,397 |
| Dec 23, 2025 | 12.43 | 12.56 | 12.31 | 12.38 | 12.38 | -0.56% | 1,741,000 |
| Dec 22, 2025 | 12.54 | 12.59 | 12.40 | 12.45 | 12.45 | -0.24% | 1,821,300 |
| Dec 19, 2025 | 12.37 | 12.55 | 12.36 | 12.48 | 12.48 | 0.89% | 1,997,152 |
| Dec 18, 2025 | 12.23 | 12.46 | 12.17 | 12.37 | 12.37 | 1.31% | 2,397,700 |
| Dec 17, 2025 | 12.25 | 12.34 | 11.94 | 12.21 | 12.21 | -0.33% | 2,568,574 |
| Dec 16, 2025 | 12.42 | 12.44 | 12.20 | 12.25 | 12.25 | -1.37% | 1,713,400 |
| Dec 15, 2025 | 12.29 | 12.53 | 12.20 | 12.42 | 12.42 | 0.81% | 3,031,400 |
| Dec 12, 2025 | 12.48 | 12.59 | 12.31 | 12.32 | 12.32 | -0.56% | 1,871,700 |
| Dec 11, 2025 | 12.63 | 12.63 | 12.36 | 12.39 | 12.39 | -0.96% | 2,090,400 |
| Dec 10, 2025 | 12.71 | 12.71 | 12.49 | 12.51 | 12.51 | -1.42% | 2,229,110 |
| Dec 9, 2025 | 12.71 | 12.81 | 12.65 | 12.69 | 12.69 | -0.16% | 2,526,800 |
| Dec 8, 2025 | 13.03 | 13.03 | 12.62 | 12.71 | 12.71 | -1.78% | 3,479,932 |
| Dec 5, 2025 | 12.89 | 12.96 | 12.76 | 12.94 | 12.94 | 0.47% | 2,708,500 |
| Dec 4, 2025 | 12.99 | 13.07 | 12.82 | 12.88 | 12.88 | -0.85% | 1,976,230 |
| Dec 3, 2025 | 12.88 | 13.04 | 12.85 | 12.99 | 12.99 | 0.08% | 2,257,573 |
| Dec 2, 2025 | 13.03 | 13.04 | 12.78 | 12.98 | 12.98 | -0.46% | 2,506,873 |
| Dec 1, 2025 | 12.97 | 13.23 | 12.97 | 13.04 | 13.04 | 0.38% | 3,251,900 |
| Nov 28, 2025 | 12.71 | 13.14 | 12.61 | 12.99 | 12.99 | 2.69% | 4,337,110 |
| Nov 27, 2025 | 12.60 | 12.72 | 12.49 | 12.65 | 12.65 | 0.48% | 1,842,300 |
| Nov 26, 2025 | 12.75 | 12.89 | 12.56 | 12.59 | 12.59 | -1.64% | 2,231,800 |
| Nov 25, 2025 | 12.75 | 13.13 | 12.66 | 12.80 | 12.80 | 1.03% | 3,233,000 |
| Nov 24, 2025 | 12.53 | 12.74 | 12.50 | 12.67 | 12.67 | 1.60% | 3,372,100 |
| Nov 21, 2025 | 12.86 | 12.97 | 12.46 | 12.47 | 12.47 | -3.18% | 3,882,200 |
| Nov 20, 2025 | 13.01 | 13.06 | 12.79 | 12.88 | 12.88 | -0.39% | 2,783,550 |
| Nov 19, 2025 | 13.29 | 13.36 | 12.84 | 12.93 | 12.93 | -1.90% | 4,316,000 |
| Nov 18, 2025 | 13.43 | 13.47 | 13.07 | 13.18 | 13.18 | -1.86% | 4,889,300 |
| Nov 17, 2025 | 13.47 | 13.58 | 13.36 | 13.43 | 13.43 | -0.37% | 4,302,200 |
| Nov 14, 2025 | 13.66 | 13.96 | 13.45 | 13.48 | 13.48 | -1.75% | 5,919,898 |
| Nov 13, 2025 | 13.64 | 13.79 | 13.55 | 13.72 | 13.72 | 0.22% | 3,407,000 |
| Nov 12, 2025 | 13.75 | 13.80 | 13.50 | 13.69 | 13.69 | -0.73% | 4,463,600 |
| Nov 11, 2025 | 13.41 | 13.82 | 13.41 | 13.79 | 13.79 | 1.70% | 5,404,800 |
| Nov 10, 2025 | 13.56 | 13.79 | 13.45 | 13.56 | 13.56 | - | 6,214,900 |
| Nov 7, 2025 | 13.13 | 13.93 | 13.13 | 13.56 | 13.56 | 3.27% | 11,536,600 |
| Nov 6, 2025 | 13.18 | 13.26 | 13.05 | 13.13 | 13.13 | - | 4,161,699 |
| Nov 5, 2025 | 13.10 | 13.20 | 12.96 | 13.13 | 13.13 | -0.38% | 5,756,750 |
| Nov 4, 2025 | 13.26 | 13.34 | 13.11 | 13.18 | 13.18 | -1.35% | 4,837,200 |
| Nov 3, 2025 | 13.17 | 13.38 | 12.99 | 13.36 | 13.36 | 2.53% | 9,031,900 |
| Oct 31, 2025 | 13.14 | 13.31 | 13.01 | 13.03 | 13.03 | -0.76% | 10,608,950 |
| Oct 30, 2025 | 12.60 | 13.30 | 12.60 | 13.13 | 13.13 | 3.39% | 15,594,260 |
| Oct 29, 2025 | 12.98 | 13.03 | 12.49 | 12.70 | 12.70 | 0.32% | 10,529,790 |
| Oct 28, 2025 | 12.69 | 12.78 | 12.51 | 12.66 | 12.66 | -0.31% | 5,810,950 |
| Oct 27, 2025 | 12.74 | 12.98 | 12.46 | 12.70 | 12.70 | 0.08% | 9,778,353 |
| Oct 24, 2025 | 12.23 | 12.89 | 12.19 | 12.69 | 12.69 | 4.44% | 14,086,980 |
| Oct 23, 2025 | 12.15 | 12.15 | 11.98 | 12.15 | 12.15 | 0.33% | 2,952,658 |
| Oct 22, 2025 | 12.06 | 12.17 | 11.99 | 12.11 | 12.11 | 0.33% | 3,812,650 |
| Oct 21, 2025 | 12.14 | 12.25 | 12.02 | 12.07 | 12.07 | -0.58% | 3,738,599 |
| Oct 20, 2025 | 12.06 | 12.34 | 12.02 | 12.14 | 12.14 | 0.66% | 6,446,529 |
| Oct 17, 2025 | 11.95 | 12.49 | 11.92 | 12.06 | 12.06 | 0.50% | 11,885,300 |
| Oct 16, 2025 | 11.85 | 12.05 | 11.77 | 12.00 | 12.00 | 1.52% | 6,124,348 |
| Oct 15, 2025 | 11.75 | 11.83 | 11.70 | 11.82 | 11.82 | 0.68% | 2,219,503 |
| Oct 14, 2025 | 11.75 | 11.83 | 11.69 | 11.74 | 11.74 | 0.60% | 2,680,247 |
| Oct 13, 2025 | 11.54 | 11.68 | 11.44 | 11.67 | 11.67 | -0.68% | 2,701,310 |
| Oct 10, 2025 | 11.54 | 11.80 | 11.50 | 11.75 | 11.75 | 1.73% | 3,436,090 |
| Oct 9, 2025 | 11.51 | 11.57 | 11.44 | 11.55 | 11.55 | 0.35% | 1,889,183 |