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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	41.5	39.94	39.94	42.4	39.59	8.36M
November 18, 2025	40.5	42.41	42.41	44.2	38.01	13.66M
November 17, 2025	38.27	41.2	41.2	42.6	38.21	12.13M
November 14, 2025	40.51	38.89	38.89	40.88	38.58	11.56M
November 13, 2025	41.6	42.18	42.18	45.35	40.03	19.47M
November 12, 2025	37	42.15	42.15	42.15	36.77	19.53M
November 11, 2025	35.14	38.32	38.32	39.98	34.82	17.6M
November 10, 2025	39.95	36.35	36.35	39.95	36.33	21.17M
November 07, 2025	32.65	36.32	36.32	36.32	32.13	14.89M
November 06, 2025	31.72	33.02	33.02	33.2	31.1	12.15M
November 05, 2025	32.15	31.72	31.72	32.87	31.61	7.27M
November 04, 2025	33.32	32.14	32.14	34.5	31.84	9.16M
November 03, 2025	30.43	33.18	33.18	33.18	30.43	7.97M
October 31, 2025	29.86	30.16	30.16	32	29.29	8.61M
October 30, 2025	30.28	29.86	29.86	30.6	29.7	4.8M
October 29, 2025	32.13	30.5	30.5	32.13	30.5	5.45M
October 28, 2025	31.08	31.42	31.42	33.3	30.53	12.12M
October 27, 2025	31.74	31.24	31.24	31.85	30.1	12.44M
October 24, 2025	28.79	30.75	30.75	30.75	28.11	3.65M
October 23, 2025	27.5	27.95	27.95	28.23	27.33	4.55M
October 22, 2025	29.9	28.01	28.01	30.21	27.01	9.47M
October 21, 2025	30.26	29.91	29.91	30.99	29.5	4.79M

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