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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.46	26.28	26.28	26.36	24.45	8.84M
September 04, 2025	24.88	24.41	24.41	25	24.1	3.42M
September 03, 2025	25.26	24.88	24.88	25.51	24.7	4.18M
September 02, 2025	25.69	25.13	25.13	25.77	24.95	4.34M
September 01, 2025	25.78	25.68	25.68	25.9	25.54	4.49M
August 29, 2025	26.26	25.79	25.79	26.45	25.77	4.63M
August 28, 2025	26.15	26.55	26.55	26.83	25.67	5.9M
August 27, 2025	27	26.2	26.2	27.12	25.9	8.43M
August 26, 2025	27.6	27.13	27.13	27.6	27	7.59M
August 25, 2025	26.82	27.87	27.87	28.06	26.71	13.49M
August 22, 2025	26.61	26.78	26.78	26.98	26.41	6.26M
August 21, 2025	26.5	26.65	26.65	27.28	26.5	7.53M
August 20, 2025	27.37	26.83	26.83	27.67	26.26	12.37M
August 19, 2025	27.4	27.15	27.15	27.75	27.05	12.37M
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

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