Shanghai General Healthy Information and Technology Co., Ltd. - 605186.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.79	20.27	20.27	20.85	20.21	1.46M
December 03, 2025	21.05	20.69	20.69	21.05	20.55	1.59M
December 02, 2025	20.98	20.83	20.83	21.05	20.7	1.24M
December 01, 2025	20.91	20.97	20.97	21.34	20.91	1.46M
November 28, 2025	20.8	21.03	21.03	21.05	20.69	1.33M
November 27, 2025	20.78	20.77	20.77	20.99	20.59	1.13M
November 26, 2025	21.13	20.74	20.74	21.58	20.74	1.36M
November 25, 2025	21.04	21.22	21.22	21.5	20.99	1.62M
November 24, 2025	20.51	21.04	21.04	21.2	20.51	2M
November 21, 2025	21.06	20.45	20.45	21.39	20.29	2.42M
November 20, 2025	21.3	21.26	21.26	21.39	20.8	1.91M
November 19, 2025	21.51	21.16	21.16	21.76	21.1	1.87M
November 18, 2025	21.51	21.71	21.71	21.84	21.43	1.54M
November 17, 2025	21.5	21.6	21.6	21.75	21.19	1.77M
November 14, 2025	21.44	21.5	21.5	21.75	21.32	1.49M
November 13, 2025	21.25	21.46	21.46	21.49	21.16	1.64M
November 12, 2025	21.32	21.32	21.32	21.55	21.12	1.48M
November 11, 2025	21.3	21.32	21.32	21.42	21.11	1.44M
November 10, 2025	21.31	21.33	21.33	21.53	21.17	1.54M
November 07, 2025	21.5	21.31	21.31	21.61	21.16	1.94M
November 06, 2025	21.62	21.5	21.5	21.67	21.26	2.28M
November 05, 2025	21	21.71	21.71	21.89	20.98	3.91M
November 04, 2025	21.08	21.12	21.12	21.17	20.88	1.57M
November 03, 2025	20.92	21.09	21.09	21.15	20.7	2.27M
October 31, 2025	20.61	20.83	20.83	20.89	20.46	2.07M
October 30, 2025	20.62	20.51	20.51	20.98	20.47	2.69M
October 29, 2025	20.79	20.46	20.46	20.79	20.35	1.65M
October 28, 2025	20.35	20.69	20.69	20.82	20.1	2.43M
October 27, 2025	20.4	20.3	20.3	20.45	19.93	2.05M
October 24, 2025	20	20.1	20.1	20.24	19.92	1.4M
October 23, 2025	19.75	19.99	19.99	20.01	19.58	1.64M
October 22, 2025	19.8	19.75	19.75	19.91	19.71	1.33M
October 21, 2025	19.6	19.77	19.77	19.8	19.43	1.4M
October 20, 2025	19.4	19.55	19.55	19.55	19.21	1.72M
October 17, 2025	19.5	19.04	19.04	19.62	19.02	1.64M
October 16, 2025	19.68	19.5	19.5	19.81	19.42	1.39M
October 15, 2025	19.69	19.75	19.75	19.85	19.39	1.76M
October 14, 2025	19.73	19.55	19.55	19.93	19.48	2.07M
October 13, 2025	19.01	19.58	19.58	19.65	18.98	2.33M
October 10, 2025	19.85	19.78	19.78	20.09	19.74	2.22M
October 09, 2025	20.03	19.86	19.86	20.22	19.86	2.19M
September 30, 2025	20.39	20.04	20.04	20.4	20	1.9M
September 29, 2025	19.99	20.22	20.22	20.22	19.56	2.02M
September 26, 2025	20.08	19.97	19.97	20.3	19.86	1.84M
September 25, 2025	20.58	20.16	20.16	20.7	20.09	2.19M
September 24, 2025	20.04	20.48	20.48	20.54	19.84	1.95M
September 23, 2025	20.7	20.03	20.03	20.86	19.77	3.1M
September 22, 2025	20.51	20.77	20.77	21.33	20.51	1.94M
September 19, 2025	20.85	20.51	20.51	20.95	20.48	1.77M
September 18, 2025	21.34	20.83	20.83	21.62	20.65	3.22M
September 17, 2025	20.94	21.42	21.42	21.97	20.88	4.59M
September 16, 2025	20.89	20.9	20.9	20.95	20.65	1.48M
September 15, 2025	20.87	20.78	20.78	20.95	20.68	1.14M
September 12, 2025	21.02	20.87	20.87	21.1	20.74	1.95M
September 11, 2025	20.93	21	21	21.08	20.54	1.8M
September 10, 2025	20.58	20.97	20.97	21.18	20.58	2.1M
September 09, 2025	21.2	20.7	20.7	21.25	20.63	2.05M
September 08, 2025	20.6	21.21	21.21	21.26	20.5	2.72M
September 05, 2025	20.92	20.88	20.88	21.04	20.54	2.61M
September 04, 2025	20.84	20.8	20.8	21.2	20.5	2.67M

Shanghai General Healthy Information and Technology Co., Ltd. (605186.SS) SHH