Skip to main content
Xianheng International Science&Technology Co., Ltd. (SHA:605056)
China flag China · Delayed Price · Currency is CNY
25.58
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST

SHA:605056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.7826.2025.4425.80-0.86%3,778,498
Apr 28, 202626.0226.6025.5025.5825.58-3.91%9,455,405
Apr 27, 202625.0127.1824.5326.6226.624.93%14,608,390
Apr 24, 202626.6926.7025.1525.3725.37-2.20%11,311,050
Apr 23, 202627.2427.7825.9025.9425.94-4.81%13,261,910
Apr 22, 202627.8028.1726.6727.2527.25-1.98%12,548,590
Apr 21, 202629.0629.0826.5027.8027.80-4.34%18,355,290
Apr 20, 202629.0029.4427.5229.0629.061.72%15,469,100
Apr 17, 202628.6628.6927.8028.5728.571.13%8,968,901
Apr 16, 202628.0928.6027.7028.2528.250.57%8,040,200
Apr 15, 202627.8029.3827.7028.0928.090.14%12,876,600
Apr 14, 202627.5528.4225.9628.0528.052.15%20,239,490
Apr 13, 202628.8028.8126.8827.4627.46-5.18%16,333,800
Apr 10, 202629.1230.6528.7828.9628.96-1.23%22,318,480
Apr 9, 202626.6529.3226.4829.3229.3210.02%18,302,290
Apr 8, 202626.3726.8825.6626.6526.652.07%13,930,910
Apr 7, 202626.0027.5525.8126.1126.110.04%15,511,370
Apr 3, 202625.0026.5824.8826.1026.104.11%15,630,000
Apr 2, 202624.5525.7924.2025.0725.072.75%11,647,500
Apr 1, 202624.1924.8524.1024.4024.401.88%9,376,900
Mar 31, 202623.4324.4023.1523.9523.952.66%9,184,900
Mar 30, 202623.3923.7522.9323.3323.33-0.72%6,347,399
Mar 27, 202623.8923.8922.8123.5023.50-2.29%7,705,498
Mar 26, 202624.6024.6023.9324.0524.05-1.31%6,530,298
Mar 25, 202623.9824.6823.6624.3724.373.09%10,891,690
Mar 24, 202622.0023.6421.5923.6423.6410.00%11,844,790
Mar 23, 202621.7522.3921.0721.4921.49-3.42%6,771,793
Mar 20, 202623.5723.7022.1822.2522.25-3.72%6,040,898
Mar 19, 202623.3323.6822.9923.1123.11-2.90%5,195,800
Mar 18, 202623.9323.9923.1523.8023.801.45%4,686,700
Mar 17, 202624.0024.7723.3023.4623.46-3.18%7,581,798
Mar 16, 202624.3824.4623.8224.2324.230.12%7,696,400
Mar 13, 202622.7624.9822.5924.2024.205.77%18,699,230
Mar 12, 202623.1023.2122.4822.8822.88-1.46%6,590,099
Mar 11, 202624.2024.9723.1023.2223.22-3.25%9,455,135
Mar 10, 202623.6524.3223.5024.0024.001.31%8,312,700
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