Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Shandong Donghong Pipe Industry Co., Ltd. (603856.SS)

11.37
+0.01
+(0.09%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202511.3911.4911.2511.3711.373,170,099
May 6, 202511.1411.4711.0111.3611.363,773,200
Apr 30, 202511.1911.2511.0511.1111.112,468,100
Apr 29, 202510.8811.3810.8311.2411.245,588,020
Apr 28, 202511.1011.2610.8410.8410.842,554,000
Apr 25, 202510.9011.1410.6411.0911.093,626,580
Apr 24, 202511.1511.1911.0111.1411.142,065,130
Apr 23, 202511.0611.2111.0611.1211.122,092,000
Apr 22, 202510.8811.1810.8611.0311.032,247,450
Apr 21, 202510.8810.8910.8010.8910.891,295,900
Apr 18, 202510.8310.9010.7910.8610.861,033,200
Apr 17, 202510.7510.9410.7310.8710.871,581,450
Apr 16, 202510.8910.9110.6510.7810.781,046,600
Apr 15, 202510.8410.9610.7310.9210.921,419,100
Apr 14, 202510.7510.8910.7410.8610.861,442,730
Apr 11, 202510.7510.8510.6710.7010.701,700,300
Apr 10, 202510.8010.9710.7110.7610.762,252,000
Apr 9, 202510.5210.7310.1210.6310.632,841,800
Apr 8, 202510.4010.6810.4010.5710.572,292,690
Apr 7, 202511.0011.0010.2510.4210.424,837,150
Apr 3, 202511.3511.4111.2411.3911.391,582,099
Apr 2, 202511.3811.4711.3011.3711.371,786,810
Apr 1, 202511.2011.4411.2011.3611.362,278,800
Mar 31, 202511.2711.3311.0611.2011.202,102,610
Mar 28, 202511.4711.4911.2611.2811.281,875,720
Mar 27, 202511.4411.5111.3211.4311.432,094,871
Mar 26, 202511.3711.5311.3511.5111.512,754,171
Mar 25, 202511.6011.6011.2311.4311.435,542,871
Mar 24, 202511.4411.7511.0711.6711.675,901,918
Mar 21, 202511.3511.8611.3011.4511.455,813,453
Mar 20, 202511.3511.4211.3011.3711.371,712,432
Mar 19, 202511.4611.4611.2811.3611.362,362,223
Mar 18, 202511.3811.4911.3411.4611.463,640,412
Mar 17, 202511.2411.3311.2311.2711.271,714,230
Mar 14, 202511.1011.2411.0211.2411.242,593,500
Mar 13, 202511.2111.2110.9511.0911.092,122,490
Mar 12, 202511.2411.2411.1011.1711.171,736,300
Mar 11, 202511.0611.2111.0311.2011.201,543,100
Mar 10, 202511.0311.1911.0311.1311.131,713,700
Mar 7, 202511.1611.1611.0411.0711.071,183,090
Mar 6, 202510.9011.2010.9011.1311.132,709,934
Mar 5, 202511.0711.0910.7910.9210.922,614,218
Mar 4, 202510.9911.1010.9311.0511.051,390,100
Mar 3, 202511.0011.1210.9210.9810.982,237,800
Feb 28, 202511.1211.1410.9310.9510.951,829,935
Feb 27, 202511.1011.1410.9511.1211.122,038,300
Feb 26, 202510.9111.1310.9111.1011.101,679,849
Feb 25, 202510.9411.0810.8910.9010.901,365,085
Feb 24, 202510.8111.1010.7811.0511.052,150,995
Feb 21, 202510.8810.9410.7910.8510.851,415,841
Feb 20, 202510.9610.9610.8410.9110.911,305,200
Feb 19, 202510.8210.9910.8010.9310.932,042,500
Feb 18, 202511.0311.0610.8010.8110.811,566,600
Feb 17, 202510.9111.0810.9111.0311.031,527,500
Feb 14, 202511.0011.0310.9210.9510.951,255,200
Feb 13, 202511.1111.1510.9410.9710.971,862,300
Feb 12, 202511.1811.2211.0411.1011.101,362,700
Feb 11, 202511.1811.2611.0511.1611.161,583,530
Feb 10, 202511.1011.1811.0211.1811.181,703,600
Feb 7, 202511.0311.2510.9511.0511.052,665,216
Feb 6, 202510.8611.0410.7111.0411.042,043,600
Feb 5, 202510.9910.9910.8010.8310.831,467,996
Jan 27, 202510.8511.0510.8510.9110.911,754,710
Jan 24, 202510.8010.9910.7610.8410.841,809,120
Jan 23, 202511.0111.0510.8310.8710.871,824,600
Jan 22, 202510.9311.0110.8110.8510.851,075,800
Jan 21, 202510.9111.2410.9110.9310.931,835,761
Jan 20, 202510.8210.9910.7610.8810.881,092,800
Jan 17, 202510.8110.8410.6910.8210.821,191,300
Jan 16, 202510.6010.8810.5910.8710.871,620,220
Jan 15, 202510.5610.6510.4810.6310.631,257,220
Jan 14, 202510.3410.6010.3410.5810.581,677,720
Jan 13, 202510.2710.3510.1710.2610.261,504,000
Jan 10, 202510.5710.6310.3210.3210.321,522,500
Jan 9, 202510.6210.6510.5210.5810.581,451,000
Jan 8, 202510.6310.6710.3710.6210.622,168,100
Jan 7, 202510.6910.7210.4710.6510.651,695,900
Jan 6, 202510.6610.7710.3710.6310.631,125,100
Jan 3, 202510.9411.0010.5810.6410.641,726,500
Jan 2, 202511.0411.1910.8410.9410.941,597,200
Dec 31, 202411.3511.4411.0311.0511.052,110,700
Dec 30, 202411.3811.4511.2711.3511.351,209,300
Dec 27, 202411.4111.5611.3711.4711.471,473,300
Dec 26, 202411.2211.5011.2011.4611.462,093,849
Dec 25, 202411.4311.4411.1411.2411.242,327,869
Dec 24, 202411.4111.5411.3211.4211.422,025,500
Dec 23, 202411.7011.7011.2711.4111.413,220,060
Dec 20, 202411.6111.8311.5811.6711.671,879,800
Dec 19, 202411.6911.7611.5311.6111.612,175,500
Dec 18, 202411.6611.9411.6111.7411.742,140,510
Dec 17, 202412.0812.0911.6111.6711.673,481,100
Dec 16, 202412.1512.3212.0212.0812.082,199,752
Dec 13, 202412.3412.5412.1212.1512.154,900,142
Dec 12, 202412.1412.3812.0912.3112.313,515,558
Dec 11, 202412.1212.2012.0412.1012.102,618,830
Dec 10, 202412.3612.4512.0612.0612.063,895,189
Dec 9, 202412.0012.3311.9412.1612.164,936,170
Dec 6, 202411.8012.0811.8011.9811.983,954,873
Dec 5, 202411.6511.8311.6111.7911.791,610,828
Dec 4, 202411.9111.9111.6311.7011.702,336,568
Dec 3, 202411.8511.9711.8211.8711.872,565,820
Dec 2, 202411.6811.8411.6711.8211.822,777,200
Nov 29, 202411.5511.8511.4511.6811.683,202,800
Nov 28, 202411.5611.7211.5011.5811.582,257,498
Nov 27, 202411.5111.5711.2711.5511.552,451,937
Nov 26, 202411.6411.7511.4611.5011.501,700,200
Nov 25, 202411.4711.7111.3511.6911.692,067,850
Nov 22, 202411.8211.9511.4411.4511.452,515,807
Nov 21, 202411.7511.8311.7011.8011.802,110,000
Nov 20, 202411.6411.7811.6311.7511.752,580,614
Nov 19, 202411.4411.6911.4011.6911.692,462,973
Nov 18, 202411.5911.7011.2811.3711.372,926,600
Nov 15, 202411.8111.8911.5311.5611.562,448,159
Nov 14, 202412.0712.1211.7011.7111.712,600,830
Nov 13, 202411.9812.2511.8512.0712.073,250,330
Nov 12, 202412.0312.2311.8411.9111.914,650,790
Nov 11, 202412.2412.2411.7912.0012.006,771,149
Nov 8, 202412.5912.9412.2012.2912.2912,080,537
Nov 7, 202411.5212.0211.4912.0212.024,093,811
Nov 6, 202411.6811.7111.5011.5611.563,645,824
Nov 5, 202411.4011.7611.3211.6811.683,879,550
Nov 4, 202411.2511.4011.2211.4011.402,024,930
Nov 1, 202411.5511.6411.2311.2911.293,380,700
Oct 31, 202411.5811.7611.5511.6411.642,744,200
Oct 30, 202411.6611.8011.4911.5711.573,706,300
Oct 29, 202412.0512.0611.6311.6611.664,683,800
Oct 28, 202412.1012.2311.9612.1012.103,623,684
Oct 25, 202411.9612.0611.8512.0612.062,842,884
Oct 24, 202412.0612.0911.8811.9611.962,232,060
Oct 23, 202411.9512.3611.9111.9811.984,538,460
Oct 22, 202411.7312.1311.6511.9511.953,806,300
Oct 21, 202411.6611.7611.5411.7311.733,895,376
Oct 18, 202411.5011.7811.3611.6811.685,103,073
Oct 17, 202412.4412.5511.5711.6111.618,433,553
Oct 16, 202411.8512.6911.8012.4712.477,468,239
Oct 15, 202411.8312.2511.6111.9511.954,972,430
Oct 14, 202411.6511.8411.2711.8411.844,608,236
Oct 11, 202411.7011.8511.4511.4811.484,123,665
Oct 10, 202412.3012.4511.6211.8011.807,064,796
Oct 9, 202412.6612.9012.1512.3212.3212,768,318
Oct 8, 202412.4812.5611.4212.5612.5613,123,206
Sep 30, 202410.9111.6710.8011.4211.427,217,983
Sep 27, 202410.5810.7010.5210.6710.671,780,500
Sep 26, 202410.1010.4810.0810.4610.463,065,103
Sep 25, 202410.1110.2810.0910.1010.102,215,641
Sep 24, 20249.8610.109.8610.0810.081,752,990
Sep 23, 20249.909.959.819.889.88438,235
Sep 20, 20249.959.979.849.929.92701,835
Sep 19, 20249.799.989.799.949.94903,800
Sep 18, 20249.889.909.719.809.80768,050
Sep 13, 20249.9610.019.789.889.88894,641
Sep 12, 202410.0410.119.939.969.961,041,587
Sep 11, 202410.1210.129.939.979.971,096,765
Sep 10, 202410.1410.2110.0110.1010.10974,015
Sep 9, 202410.1610.1810.0910.1310.13661,400
Sep 6, 202410.3910.3910.1710.1710.171,055,900
Sep 5, 202410.3410.4010.3010.3510.35788,886
Sep 4, 202410.3410.4610.3010.3410.341,075,930
Sep 3, 202410.2110.4310.1910.4110.411,921,143
Sep 2, 202410.2510.3410.1810.1910.191,589,790
Aug 30, 202410.1310.3210.0710.2610.261,963,770
Aug 29, 202410.0810.1610.0810.1310.131,091,900
Aug 28, 202410.1310.1610.0610.1210.121,076,146
Aug 27, 202410.0510.1410.0110.0910.09915,000
Aug 26, 202410.0510.1510.0010.1310.131,073,800
Aug 23, 202410.0010.079.9110.0410.041,121,000
Aug 22, 202410.1510.1510.0110.0110.011,270,000
Aug 21, 202410.1310.1510.0510.1310.131,977,000
Aug 20, 202410.1310.169.9810.0610.061,222,403
Aug 19, 202410.1310.1810.1010.1210.121,010,843
Aug 16, 202410.2110.2310.1010.1210.121,247,750
Aug 15, 202410.1410.1910.0910.1610.161,489,386
Aug 14, 202410.2010.2310.0910.1310.131,516,236
Aug 13, 202410.1010.1810.0210.1610.161,292,339
Aug 12, 202410.0710.1010.0110.0810.08922,600
Aug 9, 202410.1110.1610.0210.0510.05873,900
Aug 8, 202410.0510.1410.0110.1110.111,082,300
Aug 7, 202410.1310.1510.0310.1010.10758,275
Aug 6, 202410.1010.1710.0210.1410.14910,560
Aug 5, 202410.1510.2510.0010.0310.031,608,200
Aug 2, 202410.4010.4110.1310.1710.172,264,240
Aug 1, 202410.4210.5810.3410.4110.411,990,404
Jul 31, 202410.2610.4610.2410.4210.421,999,389
Jul 30, 202410.2610.3110.2210.2710.27898,865
Jul 29, 202410.2910.3510.1710.2310.231,155,430
Jul 26, 202410.3010.3710.2510.3110.311,184,410
Jul 25, 202410.2910.3610.1810.2010.201,430,600
Jul 24, 202410.2410.3910.2010.2910.291,340,170
Jul 23, 202410.8011.0510.3210.3410.345,794,472
Jul 22, 202410.5410.8210.4910.8010.802,315,033
Jul 19, 202410.2810.5110.2410.5010.501,682,700
Jul 18, 202410.2010.3310.1010.3310.331,171,530
Jul 17, 202410.1610.2510.0810.2510.25988,984
Jul 16, 202410.1510.1810.0710.1710.17578,000
Jul 15, 202410.1310.1810.0510.1710.17677,500
Jul 12, 202410.1510.2710.1310.1310.13838,968
Jul 11, 2024 0.189 Dividend
Jul 11, 202410.1210.1710.0310.1210.121,223,510
Jul 10, 202410.2710.2810.1410.169.971,184,400
Jul 9, 202410.1610.3910.0610.3410.151,337,363
Jul 8, 202410.4510.4510.1610.169.97913,940
Jul 5, 202410.3110.3110.3110.3110.12-
Jul 4, 202410.6310.6310.2610.3110.121,003,400
Jul 3, 202410.4910.5510.4210.4910.291,012,200
Jul 2, 202410.4310.5610.3510.4910.291,502,800
Jul 1, 202410.1810.5210.1010.4310.241,961,900
Jun 28, 202410.2110.3610.1210.189.991,138,300
Jun 27, 202410.2710.3310.1510.2210.031,189,253
Jun 26, 202410.0510.359.9210.3010.112,191,953
Jun 25, 202410.0710.169.9510.039.841,554,830
Jun 24, 202410.3610.389.9310.059.863,010,160
Jun 21, 202410.1510.6010.1210.4710.282,888,583
Jun 20, 202410.1710.3010.0410.189.991,352,760
Jun 19, 202410.1510.3310.1310.2610.071,510,000
Jun 18, 202410.0910.2010.0210.119.921,275,660
Jun 17, 202410.3310.4210.1010.159.961,914,200
Jun 14, 202410.1810.4810.1310.3710.181,296,000
Jun 13, 202410.2810.3410.1910.2510.06843,543
Jun 12, 202410.1610.3510.1010.2910.101,177,410
Jun 11, 202410.2810.2810.0210.169.971,180,300
Jun 7, 20249.9810.359.9810.3110.121,776,190
Jun 6, 202410.3710.379.889.979.782,843,660
Jun 5, 202410.5110.5110.2610.3510.161,827,300
Jun 4, 202410.6510.6510.4010.5310.331,176,300
Jun 3, 202410.8410.8710.5110.6110.411,313,200
May 31, 202410.9210.9510.8110.8210.621,120,834
May 30, 202410.8111.0110.7810.9410.741,606,060
May 29, 202410.8010.9310.7610.8110.61857,800
May 28, 202410.9610.9610.7310.7510.551,214,550
May 27, 202410.8610.9510.7510.9410.741,387,000
May 24, 202410.8911.0010.8510.8510.65857,370
May 23, 202411.1911.2210.9010.9610.762,120,250
May 22, 202411.1811.3011.1511.2511.041,691,420
May 21, 202411.4111.4111.1111.1610.952,553,135
May 20, 202411.1411.4711.1011.3611.153,587,750
May 17, 202411.0511.1010.9011.0610.851,773,000
May 16, 202410.9511.0810.9211.0610.851,995,920
May 15, 202410.9911.0110.8810.9010.701,604,700
May 14, 202410.8910.9510.8210.8610.661,249,600
May 13, 202410.8610.9310.7510.8910.691,367,600
May 10, 202410.9210.9710.8010.8910.691,945,000
May 9, 202410.8710.9710.8710.8810.681,519,250
May 8, 202411.0211.0310.8410.8610.661,569,560
May 7, 202410.9411.0610.9011.0010.802,434,300