Shanghai New Centurion Network Information Technology Co., Ltd. - 605398.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	27.95	28.17	28.17	28.19	27.84	1.75M
December 24, 2025	27.56	28.02	28.02	28.04	27.52	1.7M
December 23, 2025	27.91	27.71	27.71	28.2	27.65	1.7M
December 22, 2025	28	27.94	27.94	28.22	27.9	1.75M
December 19, 2025	27.65	28.05	28.05	28.05	27.62	1.91M
December 18, 2025	27.08	27.56	27.56	27.94	27	2.65M
December 17, 2025	27	27.37	27.37	27.41	26.63	2.64M
December 16, 2025	28.31	27.27	27.27	28.35	27.17	3.22M
December 15, 2025	28.3	28.55	28.55	28.82	27.53	2.78M
December 12, 2025	29.32	28.57	28.57	29.54	28.33	4.63M
December 11, 2025	30.35	29.72	29.72	30.35	29.53	3.71M
December 10, 2025	29.52	30.39	30.39	30.55	29.51	4.51M
December 09, 2025	30.8	30.14	30.14	31.54	30.12	5.85M
December 08, 2025	30.04	30.9	30.9	31.29	29.8	6.29M
December 05, 2025	29.95	30.05	30.05	30.15	29.55	3.37M
December 04, 2025	29.55	30.1	30.1	30.11	29.28	4.05M
December 03, 2025	31.6	29.72	29.72	31.62	29.71	7.34M
December 02, 2025	32.19	31.68	31.68	32.7	31.62	5.07M
December 01, 2025	31.75	32.15	32.15	32.3	31.69	5.37M
November 28, 2025	32.5	32.1	32.1	32.82	31.78	6.44M
November 27, 2025	32.6	32.99	32.99	33.49	32	7.84M
November 26, 2025	33.35	32.58	32.58	34.1	32.3	10.78M
November 25, 2025	34.87	34.04	34.04	35.39	34.03	14.07M
November 24, 2025	33	35.22	35.22	35.51	32.53	16.39M
November 21, 2025	32.53	33.61	33.61	35.2	31.6	14.81M
November 20, 2025	32.6	33.8	33.8	34.27	31.31	15.65M
November 19, 2025	33	32.92	32.92	33.3	32.01	11.95M
November 18, 2025	31.83	33.68	33.68	34.01	31.29	18.99M
November 17, 2025	31	32.03	32.03	34.06	30.85	15.01M
November 14, 2025	29.36	32.4	32.4	32.4	29.23	12.01M
November 13, 2025	29.23	29.45	29.45	29.48	28.97	1.72M
November 12, 2025	29.58	29.3	29.3	30.28	29.11	3.87M
November 11, 2025	29.52	30.09	30.09	30.67	29.37	4.67M
November 10, 2025	29.59	29.63	29.63	30.19	29.45	2.74M
November 07, 2025	29.89	29.58	29.58	30.01	29.57	2.13M
November 06, 2025	30.39	30.01	30.01	30.43	29.83	2.11M
November 05, 2025	30.3	30.39	30.39	30.57	30.01	1.93M
November 04, 2025	30.6	30.53	30.53	30.65	30.23	2.33M
November 03, 2025	30.45	30.65	30.65	30.66	29.8	3.45M
October 31, 2025	29.3	30.4	30.4	30.91	29.22	5.37M
October 30, 2025	29.57	29.33	29.33	29.68	29.3	2.07M
October 29, 2025	30.05	29.72	29.72	30.3	29.33	4.02M
October 28, 2025	30.33	30.25	30.25	30.53	30.01	2.34M
October 27, 2025	30.57	30.33	30.33	30.64	30.1	2.49M
October 24, 2025	30.8	30.33	30.33	30.8	30.22	2.72M
October 23, 2025	30.04	30.59	30.59	30.6	30	2.77M
October 22, 2025	30.25	30.36	30.36	30.59	30.04	2.43M
October 21, 2025	29.77	30.44	30.44	30.54	29.46	4.56M
October 20, 2025	29.54	29.7	29.7	29.96	29.41	1.69M
October 17, 2025	29.99	29.38	29.38	30.14	29.31	2.3M
October 16, 2025	29.9	29.81	29.81	30.3	29.63	2.12M
October 15, 2025	29.38	30.01	30.01	30.04	29.22	2.46M
October 14, 2025	30.3	29.47	29.47	30.31	29.37	2.97M
October 13, 2025	28.36	30.02	30.02	30.09	28.3	3.46M
October 10, 2025	30.81	30.17	30.17	30.85	30.07	3.86M
October 09, 2025	30.89	30.82	30.82	31.2	30.68	3.58M
September 30, 2025	31.1	30.89	30.89	31.3	30.75	3.31M
September 29, 2025	30.68	30.99	30.99	30.99	30.25	3.26M
September 26, 2025	31.56	30.78	30.78	31.6	30.74	4.71M
September 25, 2025	31.81	31.74	31.74	32.45	31.64	5.48M

Shanghai New Centurion Network Information Technology Co., Ltd. (605398.SS) SHH