Shanghai New Centurion Network Information Technology Co., Ltd. (SHA:605398)
China · Delayed Price · Currency is CNY 30.38
+1.05 (3.58%)
Oct 31, 2025, 2:44 PM CST
SHA:605398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.30 | 30.91 | 29.22 | 30.40 | 30.40 | 3.65% | 5,365,291 |
| Oct 30, 2025 | 29.57 | 29.68 | 29.30 | 29.33 | 29.33 | -1.31% | 2,074,420 |
| Oct 29, 2025 | 30.05 | 30.30 | 29.33 | 29.72 | 29.72 | -1.75% | 4,016,901 |
| Oct 28, 2025 | 30.33 | 30.53 | 30.01 | 30.25 | 30.25 | -0.26% | 2,338,000 |
| Oct 27, 2025 | 30.57 | 30.64 | 30.10 | 30.33 | 30.33 | - | 2,493,560 |
| Oct 24, 2025 | 30.80 | 30.80 | 30.22 | 30.33 | 30.33 | -0.85% | 2,722,200 |
| Oct 23, 2025 | 30.04 | 30.60 | 30.00 | 30.59 | 30.59 | 0.76% | 2,769,629 |
| Oct 22, 2025 | 30.25 | 30.59 | 30.04 | 30.36 | 30.36 | -0.26% | 2,430,800 |
| Oct 21, 2025 | 29.77 | 30.54 | 29.46 | 30.44 | 30.44 | 2.49% | 4,555,200 |
| Oct 20, 2025 | 29.54 | 29.96 | 29.41 | 29.70 | 29.70 | 1.09% | 1,691,400 |
| Oct 17, 2025 | 29.99 | 30.14 | 29.31 | 29.38 | 29.38 | -1.44% | 2,296,560 |
| Oct 16, 2025 | 29.90 | 30.30 | 29.63 | 29.81 | 29.81 | -0.67% | 2,117,740 |
| Oct 15, 2025 | 29.38 | 30.04 | 29.22 | 30.01 | 30.01 | 1.83% | 2,456,440 |
| Oct 14, 2025 | 30.30 | 30.31 | 29.37 | 29.47 | 29.47 | -1.83% | 2,968,200 |
| Oct 13, 2025 | 28.36 | 30.09 | 28.30 | 30.02 | 30.02 | -0.50% | 3,463,300 |
| Oct 10, 2025 | 30.81 | 30.85 | 30.07 | 30.17 | 30.17 | -2.11% | 3,861,240 |
| Oct 9, 2025 | 30.89 | 31.20 | 30.68 | 30.82 | 30.82 | -0.23% | 3,584,840 |
| Sep 30, 2025 | 31.10 | 31.30 | 30.75 | 30.89 | 30.89 | -0.32% | 3,306,740 |
| Sep 29, 2025 | 30.68 | 30.99 | 30.25 | 30.99 | 30.99 | 0.68% | 3,260,400 |
| Sep 26, 2025 | 31.56 | 31.60 | 30.74 | 30.78 | 30.78 | -3.02% | 4,706,140 |
| Sep 25, 2025 | 31.81 | 32.45 | 31.64 | 31.74 | 31.74 | -0.75% | 5,479,127 |
| Sep 24, 2025 | 31.10 | 32.00 | 30.71 | 31.98 | 31.98 | 1.52% | 5,509,100 |
| Sep 23, 2025 | 32.20 | 32.25 | 30.48 | 31.50 | 31.50 | -0.88% | 6,505,924 |
| Sep 22, 2025 | 31.96 | 32.20 | 31.48 | 31.78 | 31.78 | -0.56% | 5,114,100 |
| Sep 19, 2025 | 32.58 | 32.82 | 31.59 | 31.96 | 31.96 | -1.99% | 7,610,200 |
| Sep 18, 2025 | 32.86 | 33.65 | 32.44 | 32.61 | 32.61 | -1.72% | 10,998,147 |
| Sep 17, 2025 | 34.22 | 34.35 | 33.11 | 33.18 | 33.18 | -4.57% | 13,725,847 |
| Sep 16, 2025 | 34.20 | 35.23 | 34.06 | 34.77 | 34.77 | -1.95% | 15,942,151 |
| Sep 15, 2025 | 38.77 | 38.77 | 35.46 | 35.46 | 35.46 | -10.00% | 25,902,755 |
| Sep 12, 2025 | 39.40 | 39.40 | 38.36 | 39.40 | 39.40 | 9.99% | 18,421,606 |
| Sep 11, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 10.01% | 3,844,700 |
| Sep 10, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 10.00% | 3,597,107 |
| Sep 9, 2025 | 29.98 | 29.98 | 29.51 | 29.60 | 29.60 | -1.27% | 1,470,180 |
| Sep 8, 2025 | 29.70 | 30.11 | 29.64 | 29.98 | 29.98 | -0.46% | 2,216,565 |
| Sep 5, 2025 | 28.86 | 30.35 | 28.80 | 30.12 | 30.12 | 4.22% | 3,511,532 |
| Sep 4, 2025 | 29.06 | 29.55 | 28.60 | 28.90 | 28.90 | -0.55% | 2,855,800 |
| Sep 3, 2025 | 29.90 | 30.10 | 29.03 | 29.06 | 29.06 | -2.97% | 2,676,780 |
| Sep 2, 2025 | 30.85 | 31.12 | 29.56 | 29.95 | 29.95 | -3.45% | 4,052,040 |
| Sep 1, 2025 | 30.78 | 31.25 | 30.78 | 31.02 | 31.02 | 0.78% | 2,667,880 |
| Aug 29, 2025 | 31.15 | 31.28 | 30.60 | 30.78 | 30.78 | -1.28% | 2,904,440 |
| Aug 28, 2025 | 31.58 | 31.76 | 30.10 | 31.18 | 31.18 | -2.59% | 7,677,918 |
| Aug 27, 2025 | 33.66 | 33.98 | 32.01 | 32.01 | 32.01 | -2.62% | 8,283,704 |
| Aug 26, 2025 | 32.85 | 33.44 | 32.55 | 32.87 | 32.87 | -0.30% | 4,569,640 |
| Aug 25, 2025 | 33.20 | 33.35 | 32.83 | 32.97 | 32.97 | -0.60% | 4,973,844 |
| Aug 22, 2025 | 33.01 | 33.35 | 32.85 | 33.17 | 33.17 | 1.07% | 4,419,041 |
| Aug 21, 2025 | 33.65 | 33.80 | 32.68 | 32.82 | 32.82 | -1.74% | 4,359,171 |
| Aug 20, 2025 | 33.47 | 33.75 | 32.83 | 33.40 | 33.40 | -0.12% | 6,187,600 |
| Aug 19, 2025 | 32.86 | 33.76 | 32.50 | 33.44 | 33.44 | 2.36% | 9,672,124 |
| Aug 18, 2025 | 32.22 | 32.87 | 32.15 | 32.67 | 32.67 | 1.65% | 5,888,710 |
| Aug 15, 2025 | 31.19 | 32.23 | 31.16 | 32.14 | 32.14 | 1.87% | 4,324,230 |