Shanghai General Healthy Information and Technology Co., Ltd. (SHA:605186)
China
· Delayed Price · Currency is CNY 21.90
+0.53 (2.48%)
Mar 10, 2026, 1:14 PM CST
SHA:605186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.69 | 21.54 | 20.67 | 21.50 | 21.50 | 3.91% | 2,094,066 |
| Mar 5, 2026 | 20.79 | 20.91 | 20.53 | 20.69 | 20.69 | 1.22% | 2,109,000 |
| Mar 4, 2026 | 20.72 | 20.78 | 20.30 | 20.44 | 20.44 | -1.35% | 2,372,000 |
| Mar 3, 2026 | 21.53 | 21.74 | 20.72 | 20.72 | 20.72 | -4.30% | 3,428,900 |
| Mar 2, 2026 | 21.68 | 22.00 | 21.16 | 21.65 | 21.65 | -0.28% | 3,631,100 |
| Feb 27, 2026 | 21.94 | 22.00 | 21.59 | 21.71 | 21.71 | -1.05% | 2,445,500 |
| Feb 26, 2026 | 22.39 | 22.41 | 21.83 | 21.94 | 21.94 | -1.30% | 2,567,165 |
| Feb 25, 2026 | 22.18 | 22.39 | 22.11 | 22.23 | 22.23 | 0.23% | 2,353,700 |
| Feb 24, 2026 | 22.47 | 22.50 | 21.99 | 22.18 | 22.18 | -0.14% | 2,576,041 |
| Feb 13, 2026 | 22.17 | 22.53 | 22.17 | 22.21 | 22.21 | -0.31% | 2,134,299 |
| Feb 12, 2026 | 22.52 | 22.52 | 22.03 | 22.28 | 22.28 | 0.22% | 2,728,300 |
| Feb 11, 2026 | 22.53 | 22.61 | 22.00 | 22.23 | 22.23 | -1.02% | 2,888,800 |
| Feb 10, 2026 | 22.43 | 22.66 | 22.28 | 22.46 | 22.46 | 0.40% | 2,785,200 |
| Feb 9, 2026 | 22.00 | 22.39 | 21.92 | 22.37 | 22.37 | 2.61% | 4,209,600 |
| Feb 6, 2026 | 22.39 | 22.97 | 21.80 | 21.80 | 21.80 | 0.28% | 5,304,300 |
| Feb 5, 2026 | 22.10 | 22.36 | 21.74 | 21.74 | 21.74 | -1.32% | 3,335,200 |
| Feb 4, 2026 | 22.15 | 22.20 | 21.82 | 22.03 | 22.03 | -0.54% | 2,438,800 |
| Feb 3, 2026 | 21.88 | 22.20 | 21.86 | 22.15 | 22.15 | 1.47% | 2,639,500 |
| Feb 2, 2026 | 22.01 | 22.35 | 21.80 | 21.83 | 21.83 | -0.86% | 3,268,805 |
| Jan 30, 2026 | 22.09 | 22.22 | 21.72 | 22.02 | 22.02 | -0.94% | 2,728,000 |
| Jan 29, 2026 | 21.57 | 22.79 | 21.32 | 22.23 | 22.23 | 2.49% | 6,491,194 |
| Jan 28, 2026 | 21.84 | 21.89 | 21.40 | 21.69 | 21.69 | -1.32% | 2,832,089 |
| Jan 27, 2026 | 21.91 | 22.10 | 21.35 | 21.98 | 21.98 | -1.66% | 3,804,205 |
| Jan 26, 2026 | 22.18 | 22.38 | 21.71 | 22.35 | 22.35 | 0.81% | 5,214,905 |
| Jan 23, 2026 | 21.88 | 22.20 | 21.73 | 22.17 | 22.17 | 1.28% | 4,034,900 |
| Jan 22, 2026 | 21.76 | 21.93 | 21.63 | 21.89 | 21.89 | 0.46% | 3,067,700 |
| Jan 21, 2026 | 21.30 | 21.83 | 21.17 | 21.79 | 21.79 | 2.11% | 4,299,105 |
| Jan 20, 2026 | 21.90 | 21.90 | 21.08 | 21.34 | 21.34 | -1.98% | 4,899,200 |
| Jan 19, 2026 | 21.41 | 21.89 | 21.26 | 21.77 | 21.77 | 1.16% | 5,166,473 |
| Jan 16, 2026 | 21.92 | 22.06 | 21.41 | 21.52 | 21.52 | -0.97% | 5,509,900 |
| Jan 15, 2026 | 22.66 | 22.82 | 21.54 | 21.73 | 21.73 | -7.81% | 10,264,973 |
| Jan 14, 2026 | 22.97 | 24.34 | 22.45 | 23.57 | 23.57 | 2.61% | 20,743,950 |
| Jan 13, 2026 | 21.11 | 22.97 | 20.94 | 22.97 | 22.97 | 10.01% | 7,611,700 |
| Jan 12, 2026 | 20.50 | 21.07 | 20.43 | 20.88 | 20.88 | 2.71% | 4,072,700 |
| Jan 9, 2026 | 20.19 | 20.49 | 20.00 | 20.33 | 20.33 | 1.04% | 2,418,700 |
| Jan 8, 2026 | 19.70 | 20.15 | 19.68 | 20.12 | 20.12 | 1.98% | 2,497,801 |
| Jan 7, 2026 | 20.21 | 20.22 | 19.71 | 19.73 | 19.73 | -1.45% | 2,265,301 |
| Jan 6, 2026 | 20.38 | 20.43 | 19.96 | 20.02 | 20.02 | -1.14% | 1,794,201 |
| Jan 5, 2026 | 19.66 | 20.38 | 19.66 | 20.25 | 20.25 | 3.05% | 2,017,400 |
| Dec 31, 2025 | 19.63 | 19.75 | 19.37 | 19.65 | 19.65 | -0.05% | 1,359,000 |
| Dec 30, 2025 | 19.68 | 19.81 | 19.40 | 19.66 | 19.66 | -0.30% | 1,501,100 |
| Dec 29, 2025 | 19.80 | 19.85 | 19.58 | 19.72 | 19.72 | -0.50% | 1,146,700 |
| Dec 26, 2025 | 20.06 | 20.14 | 19.73 | 19.82 | 19.82 | -1.59% | 1,576,300 |
| Dec 25, 2025 | 19.78 | 20.18 | 19.71 | 20.14 | 20.14 | 1.72% | 1,364,600 |
| Dec 24, 2025 | 19.68 | 19.96 | 19.61 | 19.80 | 19.80 | 0.76% | 1,037,800 |
| Dec 23, 2025 | 19.83 | 19.95 | 19.56 | 19.65 | 19.65 | -1.31% | 1,345,000 |
| Dec 22, 2025 | 19.88 | 20.39 | 19.86 | 19.91 | 19.91 | 0.15% | 2,429,294 |
| Dec 19, 2025 | 19.80 | 20.00 | 19.66 | 19.88 | 19.88 | 0.40% | 1,217,500 |
| Dec 18, 2025 | 19.33 | 19.98 | 19.21 | 19.80 | 19.80 | 2.54% | 1,727,100 |
| Dec 17, 2025 | 19.48 | 19.48 | 18.93 | 19.31 | 19.31 | 0.21% | 1,292,500 |
| Dec 16, 2025 | 19.57 | 19.71 | 19.21 | 19.27 | 19.27 | -1.98% | 1,338,400 |
| Dec 15, 2025 | 19.50 | 19.78 | 19.13 | 19.66 | 19.66 | 0.82% | 1,233,600 |
| Dec 12, 2025 | 19.80 | 20.10 | 19.47 | 19.50 | 19.50 | -1.91% | 1,657,000 |
| Dec 11, 2025 | 20.39 | 20.42 | 19.88 | 19.88 | 19.88 | -2.07% | 1,462,800 |
| Dec 10, 2025 | 20.46 | 20.60 | 20.12 | 20.30 | 20.30 | -1.22% | 1,116,200 |
| Dec 9, 2025 | 21.16 | 21.16 | 20.50 | 20.55 | 20.55 | -1.49% | 1,470,700 |
| Dec 8, 2025 | 20.75 | 20.98 | 20.52 | 20.86 | 20.86 | 0.58% | 1,456,282 |
| Dec 5, 2025 | 20.37 | 20.78 | 19.99 | 20.74 | 20.74 | 2.32% | 1,807,900 |
| Dec 4, 2025 | 20.79 | 20.85 | 20.21 | 20.27 | 20.27 | -2.03% | 1,462,282 |
| Dec 3, 2025 | 21.05 | 21.05 | 20.55 | 20.69 | 20.69 | -0.67% | 1,590,800 |
| Dec 2, 2025 | 20.98 | 21.05 | 20.70 | 20.83 | 20.83 | -0.67% | 1,235,970 |
| Dec 1, 2025 | 20.91 | 21.34 | 20.91 | 20.97 | 20.97 | -0.29% | 1,456,900 |
| Nov 28, 2025 | 20.80 | 21.05 | 20.69 | 21.03 | 21.03 | 1.25% | 1,333,800 |
| Nov 27, 2025 | 20.78 | 20.99 | 20.59 | 20.77 | 20.77 | 0.14% | 1,125,968 |
| Nov 26, 2025 | 21.13 | 21.58 | 20.74 | 20.74 | 20.74 | -2.26% | 1,358,735 |
| Nov 25, 2025 | 21.04 | 21.50 | 20.99 | 21.22 | 21.22 | 0.86% | 1,618,866 |
| Nov 24, 2025 | 20.51 | 21.20 | 20.51 | 21.04 | 21.04 | 2.89% | 2,002,666 |
| Nov 21, 2025 | 21.06 | 21.39 | 20.29 | 20.45 | 20.45 | -3.81% | 2,415,400 |
| Nov 20, 2025 | 21.30 | 21.39 | 20.80 | 21.26 | 21.26 | 0.47% | 1,909,100 |
| Nov 19, 2025 | 21.51 | 21.76 | 21.10 | 21.16 | 21.16 | -2.53% | 1,872,199 |
| Nov 18, 2025 | 21.51 | 21.84 | 21.43 | 21.71 | 21.71 | 0.51% | 1,543,700 |
| Nov 17, 2025 | 21.50 | 21.75 | 21.19 | 21.60 | 21.60 | 0.47% | 1,773,600 |
| Nov 14, 2025 | 21.44 | 21.75 | 21.32 | 21.50 | 21.50 | 0.19% | 1,485,626 |
| Nov 13, 2025 | 21.25 | 21.49 | 21.16 | 21.46 | 21.46 | 0.66% | 1,637,557 |
| Nov 12, 2025 | 21.32 | 21.55 | 21.12 | 21.32 | 21.32 | - | 1,477,900 |
| Nov 11, 2025 | 21.30 | 21.42 | 21.11 | 21.32 | 21.32 | -0.05% | 1,443,800 |
| Nov 10, 2025 | 21.31 | 21.53 | 21.17 | 21.33 | 21.33 | 0.09% | 1,541,457 |
| Nov 7, 2025 | 21.50 | 21.61 | 21.16 | 21.31 | 21.31 | -0.88% | 1,944,700 |
| Nov 6, 2025 | 21.62 | 21.67 | 21.26 | 21.50 | 21.50 | -0.97% | 2,280,200 |
| Nov 5, 2025 | 21.00 | 21.89 | 20.98 | 21.71 | 21.71 | 2.79% | 3,909,100 |
| Nov 4, 2025 | 21.08 | 21.17 | 20.88 | 21.12 | 21.12 | 0.14% | 1,567,500 |
| Nov 3, 2025 | 20.92 | 21.15 | 20.70 | 21.09 | 21.09 | 1.25% | 2,267,700 |
| Oct 31, 2025 | 20.61 | 20.89 | 20.46 | 20.83 | 20.83 | 1.56% | 2,072,800 |
| Oct 30, 2025 | 20.62 | 20.98 | 20.47 | 20.51 | 20.51 | 0.24% | 2,693,589 |
| Oct 29, 2025 | 20.79 | 20.79 | 20.35 | 20.46 | 20.46 | -1.11% | 1,648,000 |
| Oct 28, 2025 | 20.35 | 20.82 | 20.10 | 20.69 | 20.69 | 1.92% | 2,434,400 |
| Oct 27, 2025 | 20.40 | 20.45 | 19.93 | 20.30 | 20.30 | 1.00% | 2,045,100 |
| Oct 24, 2025 | 20.00 | 20.24 | 19.92 | 20.10 | 20.10 | 0.55% | 1,403,500 |
| Oct 23, 2025 | 19.75 | 20.01 | 19.58 | 19.99 | 19.99 | 1.22% | 1,643,100 |
| Oct 22, 2025 | 19.80 | 19.91 | 19.71 | 19.75 | 19.75 | -0.10% | 1,334,100 |
| Oct 21, 2025 | 19.60 | 19.80 | 19.43 | 19.77 | 19.77 | 1.13% | 1,401,000 |
| Oct 20, 2025 | 19.40 | 19.55 | 19.21 | 19.55 | 19.55 | 2.68% | 1,724,957 |
| Oct 17, 2025 | 19.50 | 19.62 | 19.02 | 19.04 | 19.04 | -2.36% | 1,644,100 |
| Oct 16, 2025 | 19.68 | 19.81 | 19.42 | 19.50 | 19.50 | -1.27% | 1,390,200 |
| Oct 15, 2025 | 19.69 | 19.85 | 19.39 | 19.75 | 19.75 | 1.02% | 1,760,300 |
| Oct 14, 2025 | 19.73 | 19.93 | 19.48 | 19.55 | 19.55 | -0.15% | 2,066,100 |
| Oct 13, 2025 | 19.01 | 19.65 | 18.98 | 19.58 | 19.58 | -1.01% | 2,326,184 |
| Oct 10, 2025 | 19.85 | 20.09 | 19.74 | 19.78 | 19.78 | -0.40% | 2,215,600 |
| Oct 9, 2025 | 20.03 | 20.22 | 19.86 | 19.86 | 19.86 | -0.90% | 2,192,107 |
| Sep 30, 2025 | 20.39 | 20.40 | 20.00 | 20.04 | 20.04 | -0.89% | 1,898,500 |