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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.17	22.21	22.21	22.53	22.17	2.13M
February 12, 2026	22.52	22.28	22.28	22.52	22.03	2.73M
February 11, 2026	22.53	22.23	22.23	22.61	22	2.89M
February 10, 2026	22.43	22.46	22.46	22.66	22.28	2.79M
February 09, 2026	22	22.37	22.37	22.39	21.92	4.21M
February 06, 2026	22.39	21.8	21.8	22.97	21.8	5.3M
February 05, 2026	22.1	21.74	21.74	22.36	21.74	3.34M
February 04, 2026	22.15	22.03	22.03	22.2	21.82	2.44M
February 03, 2026	21.88	22.15	22.15	22.2	21.86	2.64M
February 02, 2026	22.01	21.83	21.83	22.35	21.8	3.27M
January 30, 2026	22.09	22.02	22.02	22.22	21.72	2.73M
January 29, 2026	21.57	22.23	22.23	22.79	21.32	6.49M
January 28, 2026	21.84	21.69	21.69	21.89	21.4	2.83M
January 27, 2026	21.91	21.98	21.98	22.1	21.35	3.8M
January 26, 2026	22.18	22.35	22.35	22.38	21.71	5.21M
January 23, 2026	21.88	22.17	22.17	22.2	21.73	4.03M
January 22, 2026	21.76	21.89	21.89	21.93	21.63	3.07M
January 21, 2026	21.3	21.79	21.79	21.83	21.17	4.3M
January 20, 2026	21.9	21.34	21.34	21.9	21.08	4.9M
January 19, 2026	21.41	21.77	21.77	21.89	21.26	5.17M
January 16, 2026	21.92	21.52	21.52	22.06	21.41	5.51M
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

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