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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	22.66	21.73	21.73	22.82	21.54	10.26M
January 14, 2026	22.97	23.57	23.57	24.34	22.45	20.74M
January 13, 2026	21.11	22.97	22.97	22.97	20.94	7.61M
January 12, 2026	20.5	20.88	20.88	21.07	20.43	4.07M
January 09, 2026	20.19	20.33	20.33	20.49	20	2.42M
January 08, 2026	19.7	20.12	20.12	20.15	19.68	2.5M
January 07, 2026	20.21	19.73	19.73	20.22	19.71	2.27M
January 06, 2026	20.38	20.02	20.02	20.43	19.96	1.79M
January 05, 2026	19.66	20.25	20.25	20.38	19.66	2.02M
December 31, 2025	19.63	19.65	19.65	19.75	19.37	1.36M
December 30, 2025	19.68	19.66	19.66	19.81	19.4	1.5M
December 29, 2025	19.8	19.72	19.72	19.85	19.58	1.15M
December 26, 2025	20.06	19.82	19.82	20.14	19.73	1.58M
December 25, 2025	19.78	20.14	20.14	20.18	19.71	1.36M
December 24, 2025	19.68	19.8	19.8	19.96	19.61	1.04M
December 23, 2025	19.83	19.65	19.65	19.95	19.56	1.35M
December 22, 2025	19.88	19.91	19.91	20.39	19.86	2.43M
December 19, 2025	19.8	19.88	19.88	20	19.66	1.22M
December 18, 2025	19.33	19.8	19.8	19.98	19.21	1.73M
December 17, 2025	19.48	19.31	19.31	19.48	18.93	1.29M
December 16, 2025	19.57	19.27	19.27	19.71	19.21	1.34M
December 15, 2025	19.5	19.66	19.66	19.78	19.13	1.23M
December 12, 2025	19.8	19.5	19.5	20.1	19.47	1.66M
December 11, 2025	20.39	19.88	19.88	20.42	19.88	1.46M
December 10, 2025	20.46	20.3	20.3	20.6	20.12	1.12M
December 09, 2025	21.16	20.55	20.55	21.16	20.5	1.47M
December 08, 2025	20.75	20.86	20.86	20.98	20.52	1.46M
December 05, 2025	20.37	20.74	20.74	20.78	19.99	1.81M
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

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