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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.81	32.48	32.48	33.14	32.26	5.8M
February 12, 2026	32.46	32.58	32.58	33.33	32.1	5.59M
February 11, 2026	32.3	32.14	32.14	32.65	32.08	3.76M
February 10, 2026	32	32.28	32.28	32.73	31.65	5.59M
February 09, 2026	30.61	31.69	31.69	31.89	30.61	5.79M
February 06, 2026	29.79	30.35	30.35	30.69	29.21	4.3M
February 05, 2026	29.37	30.09	30.09	30.43	29.37	3.15M
February 04, 2026	31.07	29.79	29.79	31.07	29.29	5.17M
February 03, 2026	30.67	31.07	31.07	31.22	30.32	3.65M
February 02, 2026	30.81	30.39	30.39	31.5	30.37	3.99M
January 30, 2026	30.99	30.81	30.81	31.48	30.46	3.37M
January 29, 2026	30.29	31.25	31.25	32.5	29.87	8.32M
January 28, 2026	31.35	30.81	30.81	31.98	30.8	4.21M
January 27, 2026	32.24	31.63	31.63	32.4	30.52	6.39M
January 26, 2026	31.69	32.14	32.14	32.65	30.97	7.25M
January 23, 2026	31.99	31.69	31.69	32.68	31.6	5.83M
January 22, 2026	31.7	31.92	31.92	32.03	31.56	4.49M
January 21, 2026	30.8	31.8	31.8	32.68	30.25	7.77M
January 20, 2026	30.97	31.2	31.2	31.95	30.71	6.49M
January 19, 2026	31.5	30.9	30.9	31.5	30.74	3.67M
January 16, 2026	32.39	31.56	31.56	32.57	31.13	7.4M
January 15, 2026	33.5	32.58	32.58	34.1	32.4	8.81M
January 14, 2026	32.88	33.98	33.98	34.98	32.88	14.04M
January 13, 2026	36.77	33	33	36.77	32.5	18.58M
January 12, 2026	31.9	34.36	34.36	34.36	31.87	12.06M
January 09, 2026	29.79	31.24	31.24	32.73	29.31	13.79M
January 08, 2026	29.06	29.75	29.75	29.8	29.06	4.8M
January 07, 2026	28.98	28.91	28.91	29.18	28.64	3.09M
January 06, 2026	28.99	29.1	29.1	29.14	28.8	3.47M
January 05, 2026	28.53	28.94	28.94	29.19	28.46	3.38M
December 31, 2025	28.1	28.53	28.53	28.78	28.08	3.18M
December 30, 2025	28.17	28.08	28.08	28.59	28.05	2.18M
December 29, 2025	28.19	28.16	28.16	28.35	28	1.79M
December 26, 2025	28.2	28.19	28.19	28.73	28.07	2.53M
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

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