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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	31.1	31.98	31.98	32	30.71	5.51M
September 23, 2025	32.2	31.5	31.5	32.25	30.48	6.51M
September 22, 2025	31.96	31.78	31.78	32.2	31.48	5.11M
September 19, 2025	32.58	31.96	31.96	32.82	31.59	7.61M
September 18, 2025	32.86	32.61	32.61	33.65	32.44	11M
September 17, 2025	34.22	33.18	33.18	34.35	33.11	13.73M
September 16, 2025	34.2	34.77	34.77	35.23	34.06	15.94M
September 15, 2025	38.77	35.46	35.46	38.77	35.46	25.9M
September 12, 2025	39.4	39.4	39.4	39.4	38.36	18.42M
September 11, 2025	35.82	35.82	35.82	35.82	35.82	3.84M
September 10, 2025	32.56	32.56	32.56	32.56	32.56	3.6M
September 09, 2025	29.98	29.6	29.6	29.98	29.51	1.47M
September 08, 2025	29.7	29.98	29.98	30.11	29.64	2.22M
September 05, 2025	28.86	30.12	30.12	30.35	28.8	3.51M
September 04, 2025	29.06	28.9	28.9	29.55	28.6	2.86M
September 03, 2025	29.9	29.06	29.06	30.1	29.03	2.68M
September 02, 2025	30.85	29.95	29.95	31.12	29.56	4.05M
September 01, 2025	30.78	31.02	31.02	31.25	30.78	2.67M
August 29, 2025	31.15	30.78	30.78	31.28	30.6	2.9M
August 28, 2025	31.58	31.18	31.18	31.76	30.1	7.68M
August 27, 2025	33.66	32.01	32.01	33.98	32.01	8.28M
August 26, 2025	32.85	32.87	32.87	33.44	32.55	4.57M
August 25, 2025	33.2	32.97	32.97	33.35	32.83	4.97M
August 22, 2025	33.01	33.17	33.17	33.35	32.85	4.42M
August 21, 2025	33.65	32.82	32.82	33.8	32.68	4.36M
August 20, 2025	33.47	33.4	33.4	33.75	32.83	6.19M
August 19, 2025	32.86	33.44	33.44	33.76	32.5	9.67M
August 18, 2025	32.22	32.67	32.67	32.87	32.15	5.89M
August 15, 2025	31.19	32.14	32.14	32.23	31.16	4.32M
August 14, 2025	32.74	31.55	31.55	32.79	31.47	6.13M
August 13, 2025	32.82	32.73	32.73	32.82	32.21	6.1M
August 12, 2025	33.3	32.5	32.48	33.3	32.34	7.29M
August 11, 2025	32	33.3	33.28	33.68	31.75	10.28M
August 08, 2025	36.16	33.32	33.3	36.83	33.28	20.1M
August 07, 2025	31.56	34.72	34.7	34.72	31.56	13.88M
August 06, 2025	31.75	31.56	31.55	31.75	31.3	4.34M
August 05, 2025	31.45	31.8	31.79	31.8	31.04	7.4M
August 04, 2025	31.1	32.27	32.27	32.28	30.9	11.78M
August 01, 2025	30.28	30.8	30.8	31.27	29.35	7.23M
July 31, 2025	29.5	29.98	29.98	30.82	29.49	6.65M
July 30, 2025	30.03	29.41	29.41	30.05	29.29	2.91M
July 29, 2025	30.08	29.99	29.99	30.08	29.5	2.67M
July 28, 2025	30.61	30.12	30.12	31	29.83	3.1M
July 25, 2025	29.79	30.31	30.31	30.5	29.74	5.41M
July 24, 2025	29.52	29.79	29.79	29.86	29.4	2.37M
July 23, 2025	29.61	29.62	29.62	29.84	29.2	3.39M
July 22, 2025	30.55	29.66	29.66	30.66	29.6	5.53M
July 21, 2025	30	30.51	30.51	30.69	29.95	3.88M
July 18, 2025	31.3	30.99	30.99	31.35	30.81	3.97M
July 17, 2025	30.4	31.13	31.13	32.18	30.12	7.71M
July 16, 2025	29.98	30.56	30.56	30.98	29.98	4.86M
July 15, 2025	31.2	30.23	30.23	31.59	29.6	9.79M
July 14, 2025	32.65	32.22	32.22	33	32.05	4.2M
July 11, 2025	32.44	32.9	32.9	33.09	31.97	5.5M
July 10, 2025	33.1	32.4	32.4	33.1	32.16	4.86M
July 09, 2025	33.88	33.1	33.1	33.88	32.89	6.06M
July 08, 2025	33	33.43	33.43	33.9	32.28	6.22M

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