Shandong Donghong Pipe Industry Co. Ltd. Class A 603856
SSE · China · Producer Manufacturing
CNY 11.73+0.02 (+0.17%)
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 11.73 | +0.17% | CNY 11.76 | CNY 11.81 | CNY 11.63 | 2.22M |
| 2026-09-29 | CNY 11.71 | +0.77% | CNY 11.65 | CNY 11.78 | CNY 11.55 | 1.56M |
| 2026-09-28 | CNY 11.62 | -0.85% | CNY 11.79 | CNY 11.80 | CNY 11.53 | 2.11M |
| 2026-09-24 | CNY 11.72 | +0.09% | CNY 11.76 | CNY 11.77 | CNY 11.65 | 1.32M |
| 2026-09-23 | CNY 11.71 | +0.43% | CNY 11.62 | CNY 11.81 | CNY 11.60 | 1.55M |
| 2026-09-22 | CNY 11.66 | -0.43% | CNY 11.73 | CNY 11.76 | CNY 11.60 | 1.79M |
| 2026-09-21 | CNY 11.71 | +2.54% | CNY 11.41 | CNY 11.71 | CNY 11.38 | 3.05M |
| 2026-09-18 | CNY 11.42 | +0.44% | CNY 11.40 | CNY 11.48 | CNY 11.38 | 1.42M |
| 2026-09-17 | CNY 11.37 | -0.09% | CNY 11.37 | CNY 11.44 | CNY 11.31 | 1.50M |
| 2026-09-16 | CNY 11.38 | +0.98% | CNY 11.26 | CNY 11.40 | CNY 11.18 | 2.00M |
| 2026-09-15 | CNY 11.27 | -1.05% | CNY 11.33 | CNY 11.50 | CNY 11.25 | 2.19M |
| 2026-09-14 | CNY 11.39 | -0.52% | CNY 11.40 | CNY 11.56 | CNY 11.36 | 2.05M |
| 2026-09-11 | CNY 11.45 | -2.22% | CNY 11.63 | CNY 11.63 | CNY 11.40 | 2.69M |
| 2026-09-10 | CNY 11.71 | -1.10% | CNY 11.72 | CNY 11.86 | CNY 11.70 | 1.81M |
| 2026-09-09 | CNY 11.84 | -0.59% | CNY 11.91 | CNY 11.92 | CNY 11.77 | 1.89M |
| 2026-09-08 | CNY 11.91 | +1.53% | CNY 11.71 | CNY 11.92 | CNY 11.67 | 2.91M |
| 2026-09-07 | CNY 11.73 | 0.00% | CNY 11.73 | CNY 11.77 | CNY 11.62 | 2.12M |
| 2026-09-04 | CNY 11.73 | -0.34% | CNY 11.82 | CNY 11.91 | CNY 11.69 | 2.17M |
| 2026-09-03 | CNY 11.77 | 0.00% | CNY 11.87 | CNY 11.92 | CNY 11.75 | 2.73M |
| 2026-09-02 | CNY 11.77 | -0.08% | CNY 11.79 | CNY 11.83 | CNY 11.56 | 3.20M |
| 2026-09-01 | CNY 11.78 | +0.94% | CNY 11.70 | CNY 11.83 | CNY 11.65 | 4.30M |
| 2026-08-31 | CNY 11.67 | +1.57% | CNY 11.53 | CNY 11.70 | CNY 11.48 | 3.63M |
| 2026-08-28 | CNY 11.49 | +0.79% | CNY 11.46 | CNY 11.53 | CNY 11.40 | 3.29M |
| 2026-08-27 | CNY 11.40 | -0.09% | CNY 11.45 | CNY 11.45 | CNY 11.28 | 2.40M |
| 2026-08-26 | CNY 11.41 | +0.18% | CNY 11.39 | CNY 11.47 | CNY 11.34 | 2.71M |
| 2026-08-25 | CNY 11.39 | -0.18% | CNY 11.38 | CNY 11.40 | CNY 11.25 | 3.69M |
| 2026-08-24 | CNY 11.41 | -1.38% | CNY 11.55 | CNY 11.67 | CNY 11.41 | 3.52M |
| 2026-08-21 | CNY 11.57 | +0.96% | CNY 11.39 | CNY 11.58 | CNY 11.20 | 3.75M |
| 2026-08-20 | CNY 11.46 | +0.61% | CNY 11.34 | CNY 11.50 | CNY 11.31 | 3.44M |
| 2026-08-19 | CNY 11.39 | +0.35% | CNY 11.25 | CNY 11.56 | CNY 11.25 | 4.33M |
| 2026-08-18 | CNY 11.35 | +0.44% | CNY 11.30 | CNY 11.38 | CNY 11.24 | 2.73M |
| 2026-08-17 | CNY 11.30 | +0.53% | CNY 11.22 | CNY 11.32 | CNY 11.15 | 2.84M |
| 2026-08-14 | CNY 11.24 | +0.27% | CNY 11.20 | CNY 11.35 | CNY 11.15 | 2.07M |
| 2026-08-13 | CNY 11.21 | -1.15% | CNY 11.35 | CNY 11.36 | CNY 11.21 | 2.60M |
| 2026-08-12 | CNY 11.34 | -0.35% | CNY 11.34 | CNY 11.42 | CNY 11.27 | 2.50M |
| 2026-08-11 | CNY 11.38 | -1.64% | CNY 11.57 | CNY 11.58 | CNY 11.37 | 4.17M |
| 2026-08-10 | CNY 11.57 | +2.94% | CNY 11.29 | CNY 11.61 | CNY 11.27 | 4.66M |
| 2026-08-07 | CNY 11.24 | -0.97% | CNY 11.40 | CNY 11.40 | CNY 11.18 | 3.71M |
| 2026-08-06 | CNY 11.35 | -0.87% | CNY 11.40 | CNY 11.54 | CNY 11.23 | 4.22M |
| 2026-08-05 | CNY 11.45 | +0.26% | CNY 11.39 | CNY 11.48 | CNY 11.35 | 3.64M |
| 2026-08-04 | CNY 11.42 | -0.95% | CNY 11.57 | CNY 11.58 | CNY 11.30 | 4.34M |
| 2026-08-03 | CNY 11.53 | +2.31% | CNY 11.24 | CNY 11.61 | CNY 11.22 | 3.12M |
| 2026-07-31 | CNY 11.27 | +1.35% | CNY 11.14 | CNY 11.33 | CNY 11.14 | 2.40M |
| 2026-07-30 | CNY 11.12 | -0.09% | CNY 11.12 | CNY 11.22 | CNY 11.05 | 2.62M |
| 2026-07-29 | CNY 11.13 | +1.18% | CNY 11.00 | CNY 11.15 | CNY 10.97 | 2.54M |
| 2026-07-28 | CNY 11.00 | +0.18% | CNY 10.90 | CNY 11.15 | CNY 10.90 | 2.97M |
| 2026-07-27 | CNY 10.98 | +0.92% | CNY 10.85 | CNY 11.05 | CNY 10.85 | 2.20M |
| 2026-07-24 | CNY 10.88 | -1.18% | CNY 10.99 | CNY 11.01 | CNY 10.85 | 1.39M |
| 2026-07-23 | CNY 11.01 | +1.57% | CNY 10.82 | CNY 11.06 | CNY 10.82 | 2.14M |
| 2026-07-22 | CNY 10.84 | -2.69% | CNY 11.17 | CNY 11.17 | CNY 10.81 | 3.33M |
| 2026-07-21 | CNY 11.14 | +1.83% | CNY 11.11 | CNY 11.18 | CNY 10.82 | 3.72M |
| 2026-07-20 | CNY 10.94 | -3.53% | CNY 11.35 | CNY 11.68 | CNY 10.86 | 6.23M |
| 2026-07-17 | CNY 11.34 | -2.07% | CNY 11.60 | CNY 11.75 | CNY 11.25 | 5.29M |
| 2026-07-16 | CNY 11.58 | -3.66% | CNY 12.20 | CNY 12.20 | CNY 11.49 | 7.72M |
| 2026-07-15 | CNY 12.02 | +1.35% | CNY 11.89 | CNY 12.37 | CNY 11.82 | 3.78M |
| 2026-07-14 | CNY 11.86 | -2.39% | CNY 12.06 | CNY 12.14 | CNY 11.76 | 4.77M |
| 2026-07-13 | CNY 12.15 | -7.18% | CNY 13.00 | CNY 13.03 | CNY 12.00 | 7.39M |
| 2026-07-10 | CNY 13.09 | +1.71% | CNY 12.88 | CNY 13.27 | CNY 12.80 | 5.32M |
| 2026-07-09 | CNY 12.87 | -1.68% | CNY 13.09 | CNY 13.19 | CNY 12.34 | 8.41M |
| 2026-07-08 | CNY 13.09 | -4.24% | CNY 13.60 | CNY 13.68 | CNY 13.02 | 5.75M |
| 2026-07-07 | CNY 13.67 | -0.58% | CNY 13.75 | CNY 13.92 | CNY 13.53 | 4.94M |
| 2026-07-06 | CNY 13.75 | -0.43% | CNY 13.79 | CNY 14.01 | CNY 13.71 | 6.97M |
| 2026-07-03 | CNY 13.81 | +2.22% | CNY 13.47 | CNY 13.85 | CNY 13.36 | 8.22M |
| 2026-07-02 | CNY 13.51 | -1.82% | CNY 13.70 | CNY 13.90 | CNY 13.47 | 5.76M |
| 2026-07-01 | CNY 13.76 | -0.51% | CNY 13.65 | CNY 13.85 | CNY 13.49 | 8.22M |
| 2026-06-30 | CNY 13.83 | +3.98% | CNY 13.30 | CNY 13.94 | CNY 12.99 | 15.26M |
| 2026-06-29 | CNY 13.30 | +3.42% | CNY 12.85 | CNY 13.34 | CNY 12.71 | 11.04M |
| 2026-06-26 | CNY 12.86 | -2.13% | CNY 13.20 | CNY 13.20 | CNY 12.71 | 5.81M |
| 2026-06-25 | CNY 13.14 | -1.50% | CNY 13.21 | CNY 13.40 | CNY 12.80 | 8.34M |
| 2026-06-24 | CNY 13.34 | +3.25% | CNY 12.81 | CNY 13.68 | CNY 12.80 | 14.73M |
| 2026-06-23 | CNY 12.92 | +5.81% | CNY 12.07 | CNY 13.26 | CNY 12.00 | 13.89M |
| 2026-06-22 | CNY 12.21 | -2.71% | CNY 12.45 | CNY 12.47 | CNY 11.42 | 10.72M |
| 2026-06-18 | CNY 12.55 | +0.40% | CNY 12.47 | CNY 12.62 | CNY 12.18 | 6.44M |
| 2026-06-17 | CNY 12.50 | -0.95% | CNY 12.53 | CNY 12.65 | CNY 12.37 | 4.74M |
| 2026-06-16 | CNY 12.62 | -1.02% | CNY 12.80 | CNY 12.92 | CNY 12.55 | 6.77M |
| 2026-06-15 | CNY 12.75 | +1.59% | CNY 12.70 | CNY 12.96 | CNY 12.45 | 7.29M |
| 2026-06-12 | CNY 12.55 | +5.82% | CNY 11.99 | CNY 12.67 | CNY 11.91 | 8.20M |
| 2026-06-11 | CNY 11.86 | +0.51% | CNY 11.72 | CNY 11.90 | CNY 11.59 | 4.30M |
| 2026-06-10 | CNY 11.80 | -1.50% | CNY 11.71 | CNY 12.24 | CNY 11.68 | 6.70M |
| 2026-06-09 | CNY 11.98 | -2.84% | CNY 12.40 | CNY 12.55 | CNY 11.86 | 8.28M |
| 2026-06-08 | CNY 12.33 | +1.90% | CNY 11.91 | CNY 12.59 | CNY 11.84 | 8.90M |
| 2026-06-05 | CNY 12.10 | +0.41% | CNY 12.04 | CNY 12.29 | CNY 12.01 | 5.06M |
| 2026-06-04 | CNY 12.05 | -2.11% | CNY 12.26 | CNY 12.38 | CNY 11.89 | 6.39M |
| 2026-06-03 | CNY 12.31 | -0.89% | CNY 12.37 | CNY 12.51 | CNY 12.22 | 7.60M |
| 2026-06-02 | CNY 12.42 | -4.90% | CNY 12.96 | CNY 12.97 | CNY 12.40 | 14.01M |
| 2026-06-01 | CNY 13.06 | +8.83% | CNY 12.02 | CNY 13.20 | CNY 11.95 | 18.85M |
| 2026-05-29 | CNY 12.00 | +2.74% | CNY 11.84 | CNY 12.67 | CNY 11.84 | 8.37M |
| 2026-05-28 | CNY 11.68 | +0.17% | CNY 11.65 | CNY 11.77 | CNY 11.42 | 3.84M |
| 2026-05-27 | CNY 11.66 | -4.27% | CNY 12.17 | CNY 12.23 | CNY 11.62 | 5.79M |
| 2026-05-26 | CNY 12.18 | -2.95% | CNY 12.50 | CNY 12.50 | CNY 12.02 | 5.66M |