Skip to main content
Xianheng International Science&Technology Co., Ltd. (SHA:605056)
China flag China · Delayed Price · Currency is CNY
23.69
-0.84 (-3.42%)
At close: Mar 9, 2026

SHA:605056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.9024.1422.3523.6923.69-3.42%12,197,920
Mar 6, 202624.1824.5523.6824.5324.532.29%5,526,200
Mar 5, 202624.1824.5023.8123.9823.982.39%6,010,399
Mar 4, 202621.3524.0521.3523.4223.42-1.26%9,009,571
Mar 3, 202624.8225.0823.6123.7223.72-4.43%7,499,600
Mar 2, 202624.5525.8024.2924.8224.821.97%11,878,890
Feb 27, 202623.6024.5523.1624.3424.341.04%9,221,299
Feb 26, 202623.4124.3923.3024.0924.093.13%10,561,096
Feb 25, 202624.8724.9223.1523.3623.36-5.12%12,810,490
Feb 24, 202623.5825.2822.9124.6224.626.95%12,900,090
Feb 13, 202622.8923.7722.4823.0223.021.86%8,961,600
Feb 12, 202622.0622.7521.7422.6022.603.53%5,997,399
Feb 11, 202622.5022.8021.8121.8321.83-3.41%5,450,900
Feb 10, 202622.6223.2522.2422.6022.601.57%9,004,300
Feb 9, 202621.6322.3321.0522.2522.255.05%8,976,999
Feb 6, 202620.2821.8820.2821.1821.18-1.03%10,456,298
Feb 5, 202622.3322.4520.8521.4021.40-4.16%11,146,600
Feb 4, 202622.3322.3921.9322.3322.33-6,183,500
Feb 3, 202621.9822.4621.6422.3322.333.57%10,313,590
Feb 2, 202622.3522.9021.5021.5621.56-2.27%10,498,900
Jan 30, 202621.5822.2420.6222.0622.061.61%11,506,690
Jan 29, 202622.2422.6121.5921.7121.71-2.03%10,260,390
Jan 28, 202622.1222.6221.5622.1622.16-0.89%14,124,890
Jan 27, 202621.8222.8621.5522.3622.365.12%24,511,890
Jan 26, 202619.2821.2719.2821.2721.279.98%16,731,790
Jan 23, 202619.1119.6219.0019.3419.341.26%7,828,417
Jan 22, 202618.6919.2518.5119.1019.102.47%6,866,796
Jan 21, 202618.5018.8018.3918.6418.640.16%3,650,400
Jan 20, 202618.6018.8018.4018.6118.61-1.12%5,006,900
Jan 19, 202618.0518.9518.0518.8218.822.34%9,029,794
Jan 16, 202617.6919.1517.6918.3918.394.13%9,848,699
Jan 15, 202617.4017.7617.2217.6617.660.80%4,629,191
Jan 14, 202618.6418.6417.3417.5217.52-4.99%10,380,890
Jan 13, 202618.4319.0917.7218.4418.441.04%10,817,390
Jan 12, 202616.7518.4216.5518.2518.258.96%10,106,444
Jan 9, 202616.8517.0516.6616.7516.75-0.59%4,181,430
Jan 8, 202616.7317.0216.5716.8516.770.66%3,320,398
Jan 7, 202616.8017.0316.6616.7416.66-0.30%4,047,797
Jan 6, 202617.1517.2016.7316.7916.71-2.04%5,972,999
Jan 5, 202616.5217.2816.3517.1417.063.88%7,770,165
Dec 31, 202516.5016.6516.3616.5016.42-0.36%2,937,899
Dec 30, 202516.5816.9816.4016.5616.48-0.54%4,383,700
Dec 29, 202517.4317.4316.1016.6516.57-2.80%9,030,783
Dec 26, 202517.6517.6516.9717.1317.05-2.11%6,456,494
Dec 25, 202517.8017.9517.4717.5017.42-1.85%6,451,598
Dec 24, 202517.7218.1817.6317.8317.75-0.89%4,432,000
Dec 23, 202518.4818.5417.9317.9917.90-2.33%3,808,469
Dec 22, 202518.4218.6918.3118.4218.33-0.22%2,705,032
Dec 19, 202518.1618.7718.1218.4618.371.65%3,365,799
Dec 18, 202517.9318.5417.9318.1618.071.40%4,314,599
Dec 17, 202517.5618.0317.3717.9117.821.76%3,830,606
Dec 16, 202518.1618.2117.4517.6017.52-3.03%6,256,312
Dec 15, 202519.0019.0017.9718.1518.06-3.92%7,254,112
Dec 12, 202518.8419.0918.3018.8918.800.48%7,790,601
Dec 11, 202519.7119.9418.5418.8018.71-3.69%8,621,291
Dec 10, 202519.4019.6619.0419.5219.430.98%4,192,199
Dec 9, 202519.7019.7619.2619.3319.24-1.88%3,075,798
Dec 8, 202519.8319.9819.3519.7019.61-0.66%4,386,800
Dec 5, 202519.0519.8818.8119.8319.743.88%6,088,830
Dec 4, 202518.6019.1918.5419.0919.002.47%4,001,955
Dec 3, 202519.2019.2018.5418.6318.54-1.90%3,733,187
Dec 2, 202519.1319.3118.6718.9918.90-1.71%5,246,389
Dec 1, 202519.0419.5018.8219.3219.231.68%5,918,705
Nov 28, 202518.5319.6218.5319.0018.911.17%4,526,292
Nov 27, 202518.4919.4718.4818.7818.691.95%6,094,056
Nov 26, 202518.5018.8618.1818.4218.330.88%3,906,991
Nov 25, 202518.2918.7017.9618.2618.171.56%3,781,099
Nov 24, 202517.9818.1517.7417.9817.891.30%3,714,364
Nov 21, 202518.0518.2317.7317.7517.67-1.72%4,733,340
Nov 20, 202518.9818.9817.6818.0617.97-2.59%6,212,592
Nov 19, 202518.5318.7518.2518.5418.450.38%4,212,100
Nov 18, 202518.6618.9018.3418.4718.38-2.02%4,372,633
Nov 17, 202519.0719.3818.7318.8518.76-0.89%6,933,238
Nov 14, 202518.7619.4718.6319.0218.931.28%10,216,080
Nov 13, 202518.1819.0718.1818.7818.691.73%14,215,980
Nov 12, 202517.2018.5617.0218.4618.376.83%11,968,910
Nov 11, 202517.1017.8417.0617.2817.201.83%5,972,399
Nov 10, 202516.9717.1616.8316.9716.89-0.18%3,454,199
Nov 7, 202517.0517.1916.8817.0016.92-0.87%2,947,906
Nov 6, 202517.4017.5917.0517.1517.07-1.44%4,626,399
Nov 5, 202516.9117.4316.7817.4017.322.29%6,069,399
Nov 4, 202516.5017.1716.4017.0116.932.78%8,718,300
Nov 3, 202516.4416.7316.1816.5516.471.66%4,678,799
Oct 31, 202516.1016.6316.0316.2816.202.13%5,896,099
Oct 30, 202516.2316.3715.8615.9415.86-2.39%4,240,700
Oct 29, 202516.2516.6016.0016.3316.250.37%4,358,100
Oct 28, 202516.3016.7716.1416.2716.19-0.55%4,836,800
Oct 27, 202516.3816.4716.0116.3616.281.87%4,744,600
Oct 24, 202516.1016.1615.9116.0615.980.63%2,601,200
Oct 23, 202515.9916.0715.6215.9615.88-0.19%3,003,400
Oct 22, 202516.1016.1215.9015.9915.91-0.87%2,419,000
Oct 21, 202516.0216.2515.8216.1316.051.13%3,655,400
Oct 20, 202516.3216.6015.8015.9515.87-1.36%6,719,699
Oct 17, 202516.4716.7716.1316.1716.09-0.68%5,068,796
Oct 16, 202516.5416.6916.2616.2816.20-2.16%4,091,599
Oct 15, 202516.5316.7716.3516.6416.560.42%4,153,601
Oct 14, 202516.9217.4216.4316.5716.49-3.27%7,959,899
Oct 13, 202516.3917.6516.3517.1317.050.82%10,602,290
Oct 10, 202516.9817.2316.6016.9916.910.12%6,822,306
Oct 9, 202516.3017.0915.9616.9716.894.62%10,757,490