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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.57	23.13	23.13	23.6	23.05	3.57M
August 15, 2025	23.26	23.37	23.37	23.54	23.11	2.51M
August 14, 2025	24.18	23.11	23.11	24.24	23	4.11M
August 13, 2025	23.84	24.25	24.25	24.4	23.46	4.5M
August 12, 2025	23.58	23.76	23.76	24.44	23.33	6.34M
August 11, 2025	22.48	23.47	23.47	23.67	22.44	4.84M
August 08, 2025	22.48	22.42	22.42	22.6	22.15	1.75M
August 07, 2025	22.75	22.55	22.55	23.06	22.41	2.69M
August 06, 2025	22.6	22.53	22.53	22.81	22.29	1.86M
August 05, 2025	22.66	22.58	22.58	22.8	22.19	1.92M
August 04, 2025	22.3	22.66	22.66	22.66	21.98	1.86M
August 01, 2025	22.07	22.3	22.3	22.35	21.97	1.89M
July 31, 2025	21.92	21.97	21.97	22.5	21.86	1.42M
July 30, 2025	22.49	22.08	22.08	22.52	21.86	1.61M
July 29, 2025	22.45	22.4	22.4	22.54	22.12	1.99M
July 28, 2025	22.58	22.54	22.54	22.82	22.35	1.89M
July 25, 2025	22.36	22.48	22.48	22.71	22.18	1.92M
July 24, 2025	22.19	22.21	22.21	22.6	22.11	1.69M
July 23, 2025	22.32	22.19	22.19	22.56	22.1	2.03M
July 22, 2025	22.79	22.31	22.31	22.81	22.24	2.56M
July 21, 2025	22.68	22.79	22.79	22.96	22.52	1.97M
July 18, 2025	22.9	22.75	22.75	23.19	22.54	2.41M
July 17, 2025	22.49	22.98	22.98	23.12	22.2	4.59M
July 16, 2025	21.9	22.49	22.49	22.85	21.78	4.34M
July 15, 2025	22.75	21.85	21.85	22.75	21.75	5.75M
July 14, 2025	22.22	23.05	23.05	23.15	22.22	5.13M
July 11, 2025	22	22.18	22.18	22.5	21.95	3.13M
July 10, 2025	22.08	22.11	22.11	23.01	21.9	4.62M
July 09, 2025	21.46	22.13	22.13	22.28	21.37	5.16M
July 08, 2025	20.84	21.5	21.5	21.7	20.77	3.92M
July 07, 2025	20.41	20.75	20.75	20.87	20.41	1.24M
July 04, 2025	20.77	20.52	20.52	20.85	20.46	1.28M
July 03, 2025	20.95	20.79	20.79	20.95	20.65	1.07M
July 02, 2025	20.99	20.8	20.8	20.99	20.6	1.59M
July 01, 2025	21	20.86	20.86	21.09	20.68	1.58M
June 30, 2025	20.55	20.94	20.94	20.99	20.4	1.86M
June 27, 2025	20.55	20.53	20.53	20.76	20.49	1.56M
June 26, 2025	20.53	20.48	20.48	20.67	20.37	1.72M
June 25, 2025	20.36	20.46	20.46	20.52	20.1	1.72M
June 24, 2025	19.61	20.18	20.18	20.18	19.61	1.52M
June 23, 2025	19.07	19.6	19.6	19.72	19.07	1.19M
June 20, 2025	19.5	19.32	19.32	19.79	19.27	1.13M
June 19, 2025	20	19.55	19.55	20.02	19.51	1.27M
June 18, 2025	20	19.99	19.99	20.13	19.81	1.01M
June 17, 2025	20.13	20.09	20.09	20.59	20.02	1.42M
June 16, 2025	19.98	20.13	20.13	20.27	19.98	815,200
June 13, 2025	20.69	20.05	20.05	20.69	19.98	1.77M
June 12, 2025	20.58	20.69	20.69	20.9	20.45	1.62M
June 11, 2025	20.61	20.59	20.59	20.8	20.45	1.76M
June 10, 2025	21.1	20.62	20.62	21.1	20.4	3.06M
June 09, 2025	21.24	20.99	20.99	21.58	20.8	4.52M
June 06, 2025	20.38	21.1	21.1	21.22	20.38	4.56M
June 05, 2025	20.29	20.53	20.53	20.57	20.18	1.62M
June 04, 2025	20.2	20.37	20.37	20.45	20.02	1.38M
June 03, 2025	19.9	20.13	20.13	20.19	19.83	1.38M
May 30, 2025	20.24	19.91	19.91	20.25	19.89	1.43M
May 29, 2025	19.53	20.24	20.24	20.24	19.53	1.7M
May 28, 2025	19.95	19.75	19.75	20	19.64	918,100
May 27, 2025	20	19.94	19.94	20.18	19.82	947,000
May 26, 2025	19.78	20.05	20.05	20.24	19.6	1.8M

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