Skip to main content
logo
Shanghai Geoharbour Construction Group Co., Ltd. (SHA:605598)
China flag China · Delayed Price · Currency is CNY
25.56
-0.67 (-2.55%)
Sep 7, 2026, 2:30 PM CST

SHA:605598 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202626.6626.7626.0126.2326.230.65%2,463,600
Sep 3, 202626.9926.9925.9326.0626.06-2.21%2,283,300
Sep 2, 202626.3527.0526.0126.6526.650.72%2,531,000
Sep 1, 202626.6326.8726.1526.4626.46-0.64%2,560,680
Aug 31, 202626.9927.0026.3726.6326.63-1.66%3,074,700
Aug 28, 202627.0827.5927.0327.0827.08-2,009,862
Aug 27, 202626.7127.2526.7127.0827.080.45%2,265,600
Aug 26, 202626.9927.2626.6826.9626.960.60%3,025,600
Aug 25, 202625.8026.9925.4226.8026.803.51%3,496,402
Aug 24, 202626.3726.7025.5025.8925.89-2.15%3,097,936
Aug 21, 202626.3426.6525.7426.4626.460.88%3,198,862
Aug 20, 202626.5526.9525.8626.2326.230.77%4,389,036
Aug 19, 202630.0030.1326.0326.0326.03-9.99%7,219,400
Aug 18, 202629.0129.4128.6228.9228.92-1.16%2,861,400
Aug 17, 202628.3029.5727.5629.2629.265.44%3,806,683
Aug 14, 202627.9428.2127.3327.7527.75-0.43%2,274,750
Aug 13, 202628.4728.9927.8527.8727.87-2.11%2,644,253
Aug 12, 202628.1328.7527.7428.4728.472.19%2,618,642
Aug 11, 202628.0628.4627.5527.8627.86-2.55%2,998,200
Aug 10, 202628.3528.6827.5128.5928.591.74%4,282,300
Aug 7, 202627.6928.1527.0128.1028.101.55%4,036,700
Aug 6, 202627.1327.8627.0527.6727.671.80%3,565,990
Aug 5, 202626.9727.3626.9527.1827.181.12%3,402,200
Aug 4, 202626.8527.0426.0626.8826.882.09%3,606,500
Aug 3, 202625.1726.4824.5026.3326.336.69%6,669,100
Jul 31, 202624.0725.2424.0124.6824.684.27%4,884,540
Jul 30, 202624.6324.8823.5223.6723.67-4.21%4,619,500
Jul 29, 202624.7224.9924.1024.7124.71-0.68%3,908,800
Jul 28, 202625.0126.0024.7724.8824.88-2.77%4,075,300
Jul 27, 202625.0025.7824.8225.5925.592.32%5,650,500
Jul 24, 202625.7926.0124.9225.0125.01-4.40%4,436,400
Jul 23, 202625.4826.4125.2626.1626.161.83%4,697,940
Jul 22, 202625.7826.0724.9125.6925.69-0.81%6,313,283
Jul 21, 202626.0126.1823.8225.9025.900.74%7,816,596
Jul 20, 202627.5428.1825.1525.7125.71-4.21%7,846,310
Jul 17, 202628.9029.4826.4426.8426.84-7.13%6,424,500
Jul 16, 202628.7730.1328.6228.9028.90-1.57%8,874,340
Jul 15, 202627.2630.5327.2629.3629.36-3.07%10,846,300
Jul 14, 202631.2031.9730.2930.2930.29-10.01%1,977,600
Jul 13, 202636.3236.6633.6633.6633.66-10.00%3,048,400
Jul 10, 202634.0037.4033.5037.4037.4010.00%6,792,600
Jul 9, 202632.0734.1832.0734.0034.004.20%6,499,202
Jul 8, 202634.0035.3932.5832.6332.63-4.92%6,740,337
Jul 7, 202635.8837.7234.1134.3234.32-8.63%8,640,500
Jul 6, 202641.8242.2837.5637.5637.56-9.99%7,094,600
Jul 3, 202638.5342.6538.5141.7341.736.35%12,655,499
Jul 2, 202638.3141.3938.0139.2439.240.64%8,591,377
Jul 1, 202638.2640.0437.0038.9938.991.46%7,681,900
Jun 30, 202639.3940.2238.2038.4338.43-1.91%6,677,800
Jun 29, 202638.8539.6537.4239.1839.18-1.21%9,279,500