Skip to main content
Shandong Donghong Pipe Industry Co., Ltd. (SHA:603856)
China flag China · Delayed Price · Currency is CNY
13.16
+0.35 (2.73%)
Apr 29, 2026, 3:00 PM CST

SHA:603856 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.9113.3912.9113.1613.162.73%8,446,000
Apr 28, 202612.6512.8912.6212.8112.810.47%4,964,385
Apr 27, 202612.7612.7612.4312.7512.750.24%10,715,700
Apr 24, 202612.9012.9912.6112.7212.72-2.15%8,918,535
Apr 23, 202612.7413.2612.6613.0013.001.96%8,374,000
Apr 22, 202613.0313.0312.5012.7512.75-1.24%7,580,340
Apr 21, 202613.0413.0912.7012.9112.91-1.45%4,484,700
Apr 20, 202612.7513.2312.6913.1013.103.15%6,178,800
Apr 17, 202612.8312.8812.5512.7012.70-1.47%2,353,900
Apr 16, 202612.7012.8912.6112.8912.891.98%2,223,300
Apr 15, 202612.7012.7812.5612.6412.64-0.32%2,012,800
Apr 14, 202612.7212.7212.5012.6812.680.63%2,257,130
Apr 13, 202612.8012.8212.4912.6012.60-1.95%4,163,500
Apr 10, 202612.7212.9512.7212.8512.851.34%1,622,430
Apr 9, 202612.8312.8512.6712.6812.68-1.71%2,060,000
Apr 8, 202612.8412.9812.7912.9012.902.22%4,059,600
Apr 7, 202612.4412.6612.3912.6212.621.77%1,777,960
Apr 3, 202612.6712.7912.3312.4012.40-2.67%2,717,600
Apr 2, 202613.0313.0312.6012.7412.74-2.00%3,365,100
Apr 1, 202613.0813.1312.9313.0013.000.39%1,971,060
Mar 31, 202613.1313.2712.8712.9512.95-1.45%2,645,200
Mar 30, 202613.0013.3112.9213.1413.140.77%3,872,640
Mar 27, 202612.9413.2312.9013.0413.04-0.23%2,782,403
Mar 26, 202613.1313.3612.9713.0713.07-0.46%2,430,400
Mar 25, 202613.0413.3412.9513.1313.131.16%3,468,150
Mar 24, 202612.6113.0112.3812.9812.983.84%5,379,475
Mar 23, 202612.9813.1012.4012.5012.50-6.30%5,619,300
Mar 20, 202613.5413.7313.2513.3413.34-1.26%3,545,045
Mar 19, 202613.9613.9813.4713.5113.51-3.36%3,670,750
Mar 18, 202613.4814.1013.4813.9813.983.63%6,095,815
Mar 17, 202613.5713.8613.4713.4913.49-0.59%4,128,760
Mar 16, 202614.0814.1813.4913.5713.57-3.00%6,818,300
Mar 13, 202614.6014.6813.9513.9913.99-6.11%8,660,303
Mar 12, 202614.1214.9514.1014.9014.905.52%13,610,236
Mar 11, 202614.4214.4213.9914.1214.12-1.33%5,907,692
Mar 10, 202614.6014.7914.2414.3114.31-3.57%8,426,110
Mar 9, 202613.8015.0413.7214.8414.846.69%12,066,526
Mar 6, 202613.3513.9413.3413.9113.914.19%3,632,999
Mar 5, 202613.3213.6113.2913.3513.351.14%3,065,900
Mar 4, 202613.3013.3713.0813.2013.20-0.83%3,191,230
Mar 3, 202613.5913.7413.2613.3113.31-2.20%5,019,400
Mar 2, 202613.6113.8613.5713.6113.61-1.45%4,352,100
Feb 27, 202614.1214.1313.6913.8113.81-1.64%5,087,530
Feb 26, 202614.1014.1213.9314.0414.04-0.21%2,514,150
Feb 25, 202614.0514.3413.9814.0714.07-0.35%3,998,800
Feb 24, 202613.7814.3313.7314.1214.124.75%5,571,130
Feb 13, 202613.7013.7413.4613.4813.48-1.32%2,209,900
Feb 12, 202613.7014.0013.5413.6613.66-1.09%2,892,830
Feb 11, 202613.7713.9513.7413.8113.810.22%2,623,100
Feb 10, 202613.9813.9813.7613.7813.78-1.01%2,009,000
Feb 9, 202613.9613.9813.7813.9213.921.09%2,246,600
Feb 6, 202613.6414.0513.6213.7713.770.44%3,077,600
Feb 5, 202613.9114.0213.6613.7113.71-2.00%3,751,200
Feb 4, 202613.5914.2313.5513.9913.993.25%6,266,203
Feb 3, 202613.5613.5813.3513.5513.551.19%2,426,000
Feb 2, 202613.7013.7513.3613.3913.39-2.26%4,789,600
Jan 30, 202613.5113.7113.2913.7013.701.41%4,247,100
Jan 29, 202613.5713.7413.2713.5113.510.30%5,733,296
Jan 28, 202613.4813.6413.4213.4713.47-0.66%2,877,430
Jan 27, 202613.6513.6913.3313.5613.56-0.66%3,102,900
Jan 26, 202613.7013.7813.5713.6513.650.15%3,731,300
Jan 23, 202613.8013.8013.6013.6313.63-0.80%3,301,900
Jan 22, 202613.6513.7913.5013.7413.741.03%3,955,390
Jan 21, 202613.5713.8113.5013.6013.60-4,899,200
Jan 20, 202613.3613.6813.2713.6013.602.03%4,965,705
Jan 19, 202613.1313.3613.1313.3313.331.52%3,757,285
Jan 16, 202613.1113.3913.1013.1313.130.23%3,992,180
Jan 15, 202613.1513.2113.0213.1013.10-1.87%4,719,542
Jan 14, 202612.7813.3912.6913.3513.354.54%6,976,495
Jan 13, 202612.8412.8812.7012.7712.770.24%3,415,900
Jan 12, 202612.9012.9512.7012.7412.74-0.78%3,472,400
Jan 9, 202612.8012.9512.7112.8412.840.86%3,786,300
Jan 8, 202612.5912.8112.4412.7312.731.19%4,237,400
Jan 7, 202612.6112.6212.4912.5812.580.40%2,322,160
Jan 6, 202612.5812.6512.4712.5312.53-2,599,900
Jan 5, 202612.5812.7812.4912.5312.530.48%5,351,388
Dec 31, 202512.4712.5412.3012.4712.470.24%1,905,710
Dec 30, 202512.6212.6912.4012.4412.44-1.74%2,268,100
Dec 29, 202512.7712.7912.5412.6612.66-0.24%2,235,900
Dec 26, 202512.7712.8212.6212.6912.69-0.94%2,522,000
Dec 25, 202512.5813.0012.4912.8112.812.81%3,564,304
Dec 24, 202512.3912.5112.2612.4612.460.65%2,046,397
Dec 23, 202512.4312.5612.3112.3812.38-0.56%1,741,000
Dec 22, 202512.5412.5912.4012.4512.45-0.24%1,821,300
Dec 19, 202512.3712.5512.3612.4812.480.89%1,997,152
Dec 18, 202512.2312.4612.1712.3712.371.31%2,397,700
Dec 17, 202512.2512.3411.9412.2112.21-0.33%2,568,574
Dec 16, 202512.4212.4412.2012.2512.25-1.37%1,713,400
Dec 15, 202512.2912.5312.2012.4212.420.81%3,031,400
Dec 12, 202512.4812.5912.3112.3212.32-0.56%1,871,700
Dec 11, 202512.6312.6312.3612.3912.39-0.96%2,090,400
Dec 10, 202512.7112.7112.4912.5112.51-1.42%2,229,110
Dec 9, 202512.7112.8112.6512.6912.69-0.16%2,526,800
Dec 8, 202513.0313.0312.6212.7112.71-1.78%3,479,932
Dec 5, 202512.8912.9612.7612.9412.940.47%2,708,500
Dec 4, 202512.9913.0712.8212.8812.88-0.85%1,976,230
Dec 3, 202512.8813.0412.8512.9912.990.08%2,257,573
Dec 2, 202513.0313.0412.7812.9812.98-0.46%2,506,873
Dec 1, 202512.9713.2312.9713.0413.040.38%3,251,900
Nov 28, 202512.7113.1412.6112.9912.992.69%4,337,110