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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.4	27.75	27.75	28.49	26.72	23.6M
August 15, 2025	30.31	28.31	28.31	30.47	27.83	32.03M
August 14, 2025	27	30.31	30.31	30.31	27	19.82M
August 13, 2025	28	27.55	27.55	30.19	27.41	26.48M
August 12, 2025	31.98	29.03	29.03	32.25	29.03	33.84M
August 11, 2025	32.25	32.25	32.25	32.25	32.25	2.82M
August 08, 2025	28.01	29.32	29.32	29.32	28.01	6.67M
August 07, 2025	23.72	26.65	26.65	26.65	23.29	26.35M
August 06, 2025	22.85	24.23	24.23	25.09	22.73	25.45M
August 05, 2025	22.89	22.81	22.81	22.98	22.75	2.41M
August 04, 2025	22.36	22.89	22.89	23.11	22.34	4.18M
August 01, 2025	22.5	22.47	22.47	22.5	22.28	2.05M
July 31, 2025	22.8	22.47	22.47	22.94	22.27	4.11M
July 30, 2025	23.09	22.79	22.79	23.25	22.67	4.35M
July 29, 2025	23.29	23.17	23.17	23.43	22.9	5.01M
July 28, 2025	23.39	23.19	23.19	23.42	22.98	4.45M
July 25, 2025	24.25	23.28	23.28	24.38	23.25	9.89M
July 24, 2025	25	24.38	24.38	25	24.03	11.09M
July 23, 2025	27.8	25.86	25.86	27.8	24.5	23.95M
July 22, 2025	26.3	26.36	26.36	26.36	24.83	16.72M
July 21, 2025	23.96	23.96	23.96	23.96	23.47	8.8M
July 18, 2025	21.81	21.78	21.78	21.96	21.55	1.53M
July 17, 2025	21.6	21.8	21.8	21.98	21.6	2.27M
July 16, 2025	21.85	21.72	21.61	22.13	21.6	1.73M
July 15, 2025	21.7	21.88	21.77	22.05	21.49	1.95M
July 14, 2025	21.3	21.87	21.76	22.04	21.24	3.3M
July 11, 2025	21.35	21.21	21.21	21.45	21.1	1.43M
July 10, 2025	21.21	21.33	21.33	21.34	21.07	934,600
July 09, 2025	21.44	21.19	21.19	21.44	21.11	967,940
July 08, 2025	21.22	21.39	21.39	21.45	21.22	1.29M
July 07, 2025	21.07	21.3	21.3	21.6	21.03	1.64M
July 04, 2025	21.27	21.07	21.07	21.28	20.98	1.09M
July 03, 2025	21.09	21.27	21.27	21.55	21.01	1.35M
July 02, 2025	21.18	21.08	21.08	21.28	20.9	1.04M
July 01, 2025	21.37	21.18	21.18	21.44	21.12	980,120
June 30, 2025	21.5	21.37	21.37	21.69	21.26	2.06M
June 27, 2025	21.41	21.5	21.5	21.78	21.41	1.92M
June 26, 2025	21.66	21.59	21.59	22.13	21.25	3.67M
June 25, 2025	21.26	21.53	21.53	21.6	21.26	2.09M
June 24, 2025	20.58	21.22	21.22	21.45	20.5	2.24M
June 23, 2025	20.15	20.4	20.4	20.51	20.06	748,880
June 20, 2025	20.24	20.27	20.27	20.5	20.15	627,880
June 19, 2025	20.62	20.36	20.36	20.9	20.26	907,400
June 18, 2025	20.85	20.64	20.64	20.86	20.43	722,180
June 17, 2025	21	20.78	20.78	21.08	20.56	1.24M
June 16, 2025	21.1	21	21	21.28	20.96	982,400
June 13, 2025	21.46	21.18	21.18	21.48	20.96	1.4M
June 12, 2025	21.46	21.44	21.44	21.53	21.21	883,420
June 11, 2025	21.43	21.38	21.38	21.65	21.33	1.07M
June 10, 2025	21.8	21.44	21.44	22.13	21.25	1.83M
June 09, 2025	21.79	21.79	21.79	21.84	21.56	1.44M
June 06, 2025	21.97	21.78	21.78	22.16	21.68	1.76M
June 05, 2025	21.25	21.97	21.97	22.39	21.07	4.49M
June 04, 2025	20.95	21.22	21.22	21.4	20.89	1.42M
June 03, 2025	20.92	20.96	20.96	21.33	20.71	1.38M
May 30, 2025	21.09	20.91	20.91	21.49	20.86	1.51M
May 29, 2025	20.64	21.09	21.09	21.35	20.51	1.52M
May 28, 2025	20.71	20.65	20.65	20.89	20.61	623,600
May 27, 2025	20.81	20.71	20.71	20.86	20.65	609,020
May 26, 2025	20.76	20.83	20.83	20.89	20.55	984,800

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