Shanghai Geoharbour Construction Group Co., Ltd. - 605598.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.3	58.44	58.44	59.5	57.88	4.45M
February 12, 2026	59.8	58.75	58.75	59.8	58.2	4.02M
February 11, 2026	62.16	59.6	59.6	62.44	59.5	5.27M
February 10, 2026	64.53	62.16	62.16	64.99	61.14	9.15M
February 09, 2026	59.9	63.89	63.89	63.89	59.65	5.44M
February 06, 2026	58.83	58.08	58.08	60.38	57.5	4.58M
February 05, 2026	59	59.26	59.26	61.5	57.62	6.49M
February 04, 2026	61	62.25	62.25	63.89	59.87	10.29M
February 03, 2026	59	62.08	62.08	62.65	58.35	9.56M
February 02, 2026	59.26	58.69	58.69	61.4	58.08	8.27M
January 30, 2026	60.39	57.82	57.82	60.77	56.7	6.48M
January 29, 2026	61.29	59.3	59.3	62.2	59.28	6.45M
January 28, 2026	64.02	61.3	61.3	64.3	60.95	7.14M
January 27, 2026	64.26	64.55	64.55	66.08	61.29	12.09M
January 26, 2026	70.5	67.06	67.06	72.38	64.15	23.34M
January 23, 2026	61.56	65.8	65.8	65.8	61.02	8.92M
January 22, 2026	56.22	59.82	59.82	61.35	56.22	9.29M
January 21, 2026	56.24	56.55	56.55	58	56.05	6.47M
January 20, 2026	61.43	57.26	57.26	61.6	56.6	8.88M
January 19, 2026	59.27	61.61	61.61	62.33	59	9.85M
January 16, 2026	59.03	59.35	59.35	60.66	58.85	7.33M
January 15, 2026	60.06	59.32	59.32	61.8	58.71	10.85M
January 14, 2026	62.06	62.95	62.95	66	61.38	16.93M
January 13, 2026	72.5	68.2	68.2	73.51	68.2	7.69M
January 12, 2026	70.98	75.78	75.78	77.39	69.06	18.35M
January 09, 2026	70.35	70.35	70.35	72.76	66.33	21.36M
January 08, 2026	66.67	69.83	69.83	69.83	64.43	16M
January 07, 2026	65.25	65.97	65.97	66.83	63.53	9.35M
January 06, 2026	65.5	66.78	66.78	68.2	64.06	11.39M
January 05, 2026	69.48	65.65	65.65	69.79	64.79	10.87M
December 31, 2025	68.34	69.48	69.48	70.88	67.84	11.05M
December 30, 2025	68.49	67.93	67.93	72.85	67.9	15.38M
December 29, 2025	65.64	70.65	70.65	73.76	65.64	20.29M
December 26, 2025	63.2	68.09	68.09	68.09	62.85	16.92M
December 25, 2025	59.4	61.9	61.9	61.9	59.15	10.7M
December 24, 2025	47.37	56.27	56.27	56.27	47.37	10.64M
December 23, 2025	51.51	51.15	51.15	54.2	50.19	17.59M
December 22, 2025	48.8	50.66	50.66	51.89	48.4	19.1M
December 19, 2025	48	47.17	47.17	50.22	45.91	11.92M
December 18, 2025	47.67	48.5	48.5	50.15	47.58	10.95M
December 17, 2025	47.91	48.31	48.31	49.3	46.5	9.03M
December 16, 2025	50.5	47.91	47.91	51.56	47.91	12.22M
December 15, 2025	51	51.58	51.58	52.88	50.5	11.82M
December 12, 2025	52	52	52	55.67	50.9	18.35M
December 11, 2025	50.9	52.66	52.66	53.86	50.49	16.08M
December 10, 2025	51	50.5	50.5	51.88	49.64	11.33M
December 09, 2025	49.8	51.61	51.61	53.88	48.87	20.86M
December 08, 2025	48.61	49.53	49.53	51.64	48.58	25.14M
December 05, 2025	42.46	47.17	47.17	47.17	42.16	13.5M
December 04, 2025	39.26	42.88	42.88	43.67	39.26	15.25M
December 03, 2025	45	41.83	41.83	46.29	41.38	17.84M
December 02, 2025	45.6	45.98	45.98	47.88	43.99	14.08M
December 01, 2025	47	47.43	47.43	49.15	45.33	17.04M
November 28, 2025	46.68	48.3	48.3	49.68	46.68	24.69M
November 27, 2025	44	45.55	45.55	48.98	42.7	20.24M
November 26, 2025	48.96	46.87	46.87	50.75	44.08	25.39M
November 25, 2025	48.61	48.98	48.98	52.62	46.11	26.96M
November 24, 2025	45.01	47.84	47.84	47.84	43.45	12.52M
November 21, 2025	42	43.49	43.49	46.3	41.31	18.71M
November 20, 2025	40	42.87	42.87	43.93	38.42	17.63M

Shanghai Geoharbour Construction Group Co., Ltd. (605598.SS) SHH