Beijing Hanjian Heshan Pipeline Co., Ltd. Class A 603616
SSE · China · Non-Energy Minerals
CNY 5.65-0.03 (-0.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.65 | -0.53% | CNY 5.79 | CNY 5.89 | CNY 5.60 | 13.03M |
| 2026-09-29 | CNY 5.68 | +1.97% | CNY 5.52 | CNY 5.73 | CNY 5.52 | 8.58M |
| 2026-09-28 | CNY 5.57 | -0.54% | CNY 5.60 | CNY 5.63 | CNY 5.48 | 6.43M |
| 2026-09-24 | CNY 5.60 | +0.18% | CNY 5.55 | CNY 5.63 | CNY 5.49 | 9.56M |
| 2026-09-23 | CNY 5.59 | -0.36% | CNY 5.61 | CNY 5.79 | CNY 5.54 | 10.90M |
| 2026-09-22 | CNY 5.61 | +0.54% | CNY 5.60 | CNY 5.70 | CNY 5.53 | 8.68M |
| 2026-09-21 | CNY 5.58 | +1.45% | CNY 5.49 | CNY 5.62 | CNY 5.47 | 7.43M |
| 2026-09-18 | CNY 5.50 | -1.43% | CNY 5.61 | CNY 5.62 | CNY 5.48 | 6.86M |
| 2026-09-17 | CNY 5.58 | +0.36% | CNY 5.56 | CNY 5.60 | CNY 5.44 | 6.58M |
| 2026-09-16 | CNY 5.56 | +1.65% | CNY 5.47 | CNY 5.57 | CNY 5.39 | 7.44M |
| 2026-09-15 | CNY 5.47 | -3.70% | CNY 5.63 | CNY 5.68 | CNY 5.45 | 11.07M |
| 2026-09-14 | CNY 5.68 | -1.05% | CNY 5.69 | CNY 5.80 | CNY 5.66 | 9.13M |
| 2026-09-11 | CNY 5.74 | -3.20% | CNY 5.85 | CNY 5.95 | CNY 5.68 | 11.99M |
| 2026-09-10 | CNY 5.93 | +1.37% | CNY 5.85 | CNY 5.98 | CNY 5.72 | 13.28M |
| 2026-09-09 | CNY 5.85 | -1.52% | CNY 5.95 | CNY 5.98 | CNY 5.81 | 10.15M |
| 2026-09-08 | CNY 5.94 | +1.89% | CNY 5.81 | CNY 6.02 | CNY 5.79 | 16.37M |
| 2026-09-07 | CNY 5.83 | +0.52% | CNY 6.09 | CNY 6.10 | CNY 5.81 | 21.02M |
| 2026-09-04 | CNY 5.80 | -0.68% | CNY 5.86 | CNY 5.96 | CNY 5.76 | 11.67M |
| 2026-09-03 | CNY 5.84 | -2.01% | CNY 5.91 | CNY 6.10 | CNY 5.82 | 16.87M |
| 2026-09-02 | CNY 5.96 | +2.23% | CNY 5.85 | CNY 6.09 | CNY 5.70 | 23.96M |
| 2026-09-01 | CNY 5.83 | +2.46% | CNY 5.66 | CNY 5.97 | CNY 5.66 | 12.59M |
| 2026-08-31 | CNY 5.69 | 0.00% | CNY 5.78 | CNY 5.84 | CNY 5.66 | 8.27M |
| 2026-08-28 | CNY 5.69 | +0.53% | CNY 5.59 | CNY 5.73 | CNY 5.59 | 7.02M |
| 2026-08-27 | CNY 5.66 | +0.53% | CNY 5.64 | CNY 5.71 | CNY 5.61 | 6.89M |
| 2026-08-26 | CNY 5.63 | +1.26% | CNY 5.58 | CNY 5.67 | CNY 5.51 | 8.45M |
| 2026-08-25 | CNY 5.56 | +2.77% | CNY 5.37 | CNY 5.58 | CNY 5.31 | 8.86M |
| 2026-08-24 | CNY 5.41 | -0.73% | CNY 5.49 | CNY 5.49 | CNY 5.35 | 5.82M |
| 2026-08-21 | CNY 5.45 | +1.49% | CNY 5.36 | CNY 5.48 | CNY 5.26 | 8.02M |
| 2026-08-20 | CNY 5.37 | +1.32% | CNY 5.30 | CNY 5.45 | CNY 5.30 | 8.65M |
| 2026-08-19 | CNY 5.30 | -4.16% | CNY 5.49 | CNY 5.54 | CNY 5.30 | 9.59M |
| 2026-08-18 | CNY 5.53 | +0.91% | CNY 5.46 | CNY 5.56 | CNY 5.46 | 7.47M |
| 2026-08-17 | CNY 5.48 | +1.48% | CNY 5.41 | CNY 5.49 | CNY 5.37 | 7.39M |
| 2026-08-14 | CNY 5.40 | -0.37% | CNY 5.42 | CNY 5.49 | CNY 5.33 | 6.89M |
| 2026-08-13 | CNY 5.42 | -1.99% | CNY 5.52 | CNY 5.55 | CNY 5.42 | 7.53M |
| 2026-08-12 | CNY 5.53 | +1.65% | CNY 5.41 | CNY 5.54 | CNY 5.40 | 9.47M |
| 2026-08-11 | CNY 5.44 | -1.63% | CNY 5.41 | CNY 5.49 | CNY 5.35 | 12.38M |
| 2026-08-10 | CNY 5.53 | +4.34% | CNY 5.36 | CNY 5.55 | CNY 5.32 | 15.57M |
| 2026-08-07 | CNY 5.30 | +0.38% | CNY 5.23 | CNY 5.32 | CNY 5.08 | 13.00M |
| 2026-08-06 | CNY 5.28 | +2.52% | CNY 5.16 | CNY 5.28 | CNY 5.12 | 14.05M |
| 2026-08-05 | CNY 5.15 | +0.59% | CNY 5.12 | CNY 5.17 | CNY 5.09 | 14.00M |
| 2026-08-04 | CNY 5.12 | 0.00% | CNY 5.13 | CNY 5.16 | CNY 5.07 | 10.49M |
| 2026-08-03 | CNY 5.12 | +3.85% | CNY 4.92 | CNY 5.13 | CNY 4.89 | 12.44M |
| 2026-07-31 | CNY 4.93 | +2.92% | CNY 4.79 | CNY 4.95 | CNY 4.79 | 11.02M |
| 2026-07-30 | CNY 4.79 | -2.64% | CNY 4.97 | CNY 5.01 | CNY 4.75 | 12.93M |
| 2026-07-29 | CNY 4.92 | +2.07% | CNY 4.81 | CNY 4.95 | CNY 4.81 | 11.34M |
| 2026-07-28 | CNY 4.82 | +0.63% | CNY 4.72 | CNY 4.91 | CNY 4.72 | 9.02M |
| 2026-07-27 | CNY 4.79 | +2.79% | CNY 4.63 | CNY 4.81 | CNY 4.60 | 10.42M |
| 2026-07-24 | CNY 4.66 | -2.92% | CNY 4.70 | CNY 4.76 | CNY 4.61 | 10.95M |
| 2026-07-23 | CNY 4.80 | +5.96% | CNY 4.53 | CNY 4.83 | CNY 4.51 | 18.71M |
| 2026-07-22 | CNY 4.53 | -1.74% | CNY 4.58 | CNY 4.71 | CNY 4.51 | 13.55M |
| 2026-07-21 | CNY 4.61 | +0.66% | CNY 4.58 | CNY 4.63 | CNY 4.28 | 18.20M |
| 2026-07-20 | CNY 4.58 | -6.72% | CNY 4.88 | CNY 4.97 | CNY 4.52 | 18.73M |
| 2026-07-17 | CNY 4.91 | -1.80% | CNY 5.00 | CNY 5.07 | CNY 4.78 | 15.43M |
| 2026-07-16 | CNY 5.00 | -0.20% | CNY 4.95 | CNY 5.08 | CNY 4.89 | 12.72M |
| 2026-07-15 | CNY 5.01 | -1.18% | CNY 4.97 | CNY 5.13 | CNY 4.88 | 18.48M |
| 2026-07-14 | CNY 5.07 | -1.17% | CNY 4.85 | CNY 5.09 | CNY 4.66 | 21.72M |
| 2026-07-13 | CNY 5.13 | -10.00% | CNY 5.44 | CNY 5.48 | CNY 5.13 | 31.66M |
| 2026-07-10 | CNY 5.70 | +3.07% | CNY 5.50 | CNY 5.78 | CNY 5.30 | 35.59M |
| 2026-07-09 | CNY 5.53 | -4.16% | CNY 5.61 | CNY 5.69 | CNY 5.51 | 23.87M |
| 2026-07-08 | CNY 5.77 | -5.25% | CNY 5.77 | CNY 5.99 | CNY 5.60 | 42.82M |
| 2026-07-07 | CNY 6.09 | +6.10% | CNY 5.74 | CNY 6.19 | CNY 5.73 | 52.36M |
| 2026-07-06 | CNY 5.74 | -1.71% | CNY 5.94 | CNY 5.94 | CNY 5.47 | 33.88M |
| 2026-07-03 | CNY 5.84 | +3.36% | CNY 5.70 | CNY 5.98 | CNY 5.57 | 28.75M |
| 2026-07-02 | CNY 5.65 | -4.07% | CNY 5.77 | CNY 6.00 | CNY 5.65 | 27.28M |
| 2026-07-01 | CNY 5.89 | -2.48% | CNY 5.86 | CNY 5.98 | CNY 5.64 | 37.97M |
| 2026-06-30 | CNY 6.04 | +2.37% | CNY 5.84 | CNY 6.13 | CNY 5.76 | 34.50M |
| 2026-06-29 | CNY 5.90 | -2.48% | CNY 5.97 | CNY 6.05 | CNY 5.68 | 29.57M |
| 2026-06-26 | CNY 6.05 | -1.31% | CNY 6.13 | CNY 6.21 | CNY 5.95 | 24.07M |
| 2026-06-25 | CNY 6.13 | -2.85% | CNY 6.31 | CNY 6.41 | CNY 6.06 | 28.22M |
| 2026-06-24 | CNY 6.31 | -4.54% | CNY 6.50 | CNY 6.61 | CNY 6.16 | 45.94M |
| 2026-06-23 | CNY 6.61 | +0.46% | CNY 6.58 | CNY 6.84 | CNY 6.57 | 49.81M |
| 2026-06-22 | CNY 6.58 | +1.86% | CNY 6.60 | CNY 6.88 | CNY 6.41 | 66.58M |
| 2026-06-18 | CNY 6.46 | +10.05% | CNY 5.91 | CNY 6.46 | CNY 5.90 | 55.51M |
| 2026-06-17 | CNY 5.87 | -2.98% | CNY 6.12 | CNY 6.15 | CNY 5.87 | 40.81M |
| 2026-06-16 | CNY 6.05 | -1.47% | CNY 6.09 | CNY 6.17 | CNY 5.85 | 44.16M |
| 2026-06-15 | CNY 6.14 | -7.95% | CNY 6.45 | CNY 6.45 | CNY 6.01 | 70.05M |
| 2026-06-12 | CNY 6.67 | +1.68% | CNY 6.16 | CNY 6.96 | CNY 6.16 | 82.27M |
| 2026-06-11 | CNY 6.56 | -10.01% | CNY 6.85 | CNY 7.05 | CNY 6.56 | 32.69M |
| 2026-06-10 | CNY 7.29 | 0.00% | CNY 8.02 | CNY 8.02 | CNY 7.27 | 122.63M |
| 2026-06-09 | CNY 7.29 | +9.95% | CNY 7.29 | CNY 7.29 | CNY 7.29 | 9.52M |
| 2026-06-08 | CNY 6.63 | +9.95% | CNY 6.63 | CNY 6.63 | CNY 6.63 | 8.95M |
| 2026-06-05 | CNY 6.03 | +3.08% | CNY 5.81 | CNY 6.09 | CNY 5.79 | 24.52M |
| 2026-06-04 | CNY 5.85 | 0.00% | CNY 5.72 | CNY 5.99 | CNY 5.72 | 21.79M |
| 2026-06-03 | CNY 5.85 | +1.04% | CNY 5.82 | CNY 5.87 | CNY 5.65 | 23.80M |
| 2026-06-02 | CNY 5.79 | -3.98% | CNY 6.01 | CNY 6.13 | CNY 5.71 | 26.24M |
| 2026-06-01 | CNY 6.03 | -1.47% | CNY 6.30 | CNY 6.37 | CNY 5.94 | 38.14M |
| 2026-05-29 | CNY 6.12 | +10.07% | CNY 5.62 | CNY 6.12 | CNY 5.61 | 23.73M |
| 2026-05-28 | CNY 5.56 | +0.18% | CNY 5.55 | CNY 5.76 | CNY 5.38 | 21.76M |
| 2026-05-27 | CNY 5.55 | -6.57% | CNY 5.73 | CNY 5.79 | CNY 5.46 | 32.16M |
| 2026-05-26 | CNY 5.94 | -10.00% | CNY 6.48 | CNY 6.48 | CNY 5.94 | 34.38M |