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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	33.82	32.84	32.84	34.12	32.78	7.18M
July 04, 2025	33.45	33.82	33.82	34.7	33.26	8.67M
July 03, 2025	33.67	33.89	33.89	35.02	33.3	11.01M
July 02, 2025	34.6	33.73	33.73	34.6	33.26	7.54M
July 01, 2025	35.9	34.72	34.72	35.9	34.15	15.57M
June 30, 2025	32.81	35.93	35.93	35.93	32.52	16.73M
June 27, 2025	32.5	32.66	32.66	32.96	32.07	10.87M
June 26, 2025	32.98	32.47	32.47	33.68	32.47	13.81M
June 25, 2025	32.73	33.32	33.32	34.5	32.6	22.22M
June 24, 2025	29.24	31.85	31.85	31.85	28.78	10.21M
June 23, 2025	27.96	28.95	28.95	29.25	27.81	6.14M
June 20, 2025	30.58	28.39	28.39	30.59	28.05	9.54M
June 19, 2025	31.73	30.25	30.25	32.09	30.1	12.25M
June 18, 2025	30.93	32.48	32.48	33.66	30.4	19.29M
June 17, 2025	30.52	30.6	30.6	31.83	30.13	17.61M
June 16, 2025	26.99	29.9	29.9	29.9	26.91	6.29M
June 13, 2025	28.07	27.18	27.18	28.21	27.17	2.76M
June 12, 2025	27.9	28.21	28.21	28.57	27.77	2.01M
June 11, 2025	28.2	28.05	28.05	28.33	27.81	1.92M
June 10, 2025	29.3	28.06	28.06	29.34	27.68	3.43M
June 09, 2025	28.81	29.1	29.1	29.22	28.77	2.29M
June 06, 2025	28.5	28.83	28.83	29.29	28.3	3.35M
June 05, 2025	27.85	28.5	28.5	28.59	27.7	3.19M
June 04, 2025	28.11	27.85	27.85	28.18	27.76	1.68M
June 03, 2025	27.42	27.78	27.78	28.11	27.4	1.79M
May 30, 2025	28.2	27.49	27.49	28.37	27.34	2.43M
May 29, 2025	27.42	28.37	28.37	28.38	27.42	2.83M
May 28, 2025	28.12	27.62	27.62	28.9	27.6	3.04M
May 27, 2025	28.95	28.05	28.05	28.95	27.88	2.52M
May 26, 2025	28.38	28.76	28.76	28.81	28.27	2.48M

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