Shanghai New Centurion Network Information Technology Co., Ltd. (SHA:605398)
China
· Delayed Price · Currency is CNY 31.68
+0.38 (1.21%)
Mar 10, 2026, 3:00 PM CST
SHA:605398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.60 | 32.30 | 31.09 | 31.17 | - | -0.42% | 2,887,000 |
| Mar 9, 2026 | 30.45 | 31.66 | 29.70 | 31.30 | 31.30 | -0.29% | 6,213,734 |
| Mar 6, 2026 | 30.31 | 32.39 | 30.30 | 31.39 | 31.39 | 2.48% | 5,690,120 |
| Mar 5, 2026 | 31.70 | 31.70 | 30.30 | 30.63 | 30.63 | -0.52% | 4,590,500 |
| Mar 4, 2026 | 31.40 | 31.96 | 30.63 | 30.79 | 30.79 | -1.75% | 4,895,600 |
| Mar 3, 2026 | 32.85 | 33.25 | 31.24 | 31.34 | 31.34 | -4.97% | 7,341,431 |
| Mar 2, 2026 | 32.60 | 33.56 | 32.07 | 32.98 | 32.98 | -1.29% | 10,830,479 |
| Feb 27, 2026 | 31.45 | 33.41 | 31.05 | 33.41 | 33.41 | 10.01% | 5,028,220 |
| Feb 26, 2026 | 30.08 | 30.76 | 30.04 | 30.37 | 30.37 | 0.86% | 2,945,096 |
| Feb 25, 2026 | 30.59 | 30.84 | 30.05 | 30.11 | 30.11 | -1.28% | 3,940,579 |
| Feb 24, 2026 | 32.21 | 32.46 | 30.43 | 30.50 | 30.50 | -6.10% | 5,796,093 |
| Feb 13, 2026 | 32.81 | 33.14 | 32.26 | 32.48 | 32.48 | -0.31% | 5,798,718 |
| Feb 12, 2026 | 32.46 | 33.33 | 32.10 | 32.58 | 32.58 | 1.37% | 5,588,672 |
| Feb 11, 2026 | 32.30 | 32.65 | 32.08 | 32.14 | 32.14 | -0.43% | 3,756,892 |
| Feb 10, 2026 | 32.00 | 32.73 | 31.65 | 32.28 | 32.28 | 1.86% | 5,593,800 |
| Feb 9, 2026 | 30.61 | 31.89 | 30.61 | 31.69 | 31.69 | 4.42% | 5,790,663 |
| Feb 6, 2026 | 29.79 | 30.69 | 29.21 | 30.35 | 30.35 | 0.86% | 4,299,395 |
| Feb 5, 2026 | 29.37 | 30.43 | 29.37 | 30.09 | 30.09 | 1.01% | 3,154,382 |
| Feb 4, 2026 | 31.07 | 31.07 | 29.29 | 29.79 | 29.79 | -4.12% | 5,174,022 |
| Feb 3, 2026 | 30.67 | 31.22 | 30.32 | 31.07 | 31.07 | 2.24% | 3,646,580 |
| Feb 2, 2026 | 30.81 | 31.50 | 30.37 | 30.39 | 30.39 | -1.36% | 3,988,100 |
| Jan 30, 2026 | 30.99 | 31.48 | 30.46 | 30.81 | 30.81 | -1.41% | 3,372,260 |
| Jan 29, 2026 | 30.29 | 32.50 | 29.87 | 31.25 | 31.25 | 1.43% | 8,322,340 |
| Jan 28, 2026 | 31.35 | 31.98 | 30.80 | 30.81 | 30.81 | -2.59% | 4,207,648 |
| Jan 27, 2026 | 32.24 | 32.40 | 30.52 | 31.63 | 31.63 | -1.59% | 6,391,100 |
| Jan 26, 2026 | 31.69 | 32.65 | 30.97 | 32.14 | 32.14 | 1.42% | 7,248,960 |
| Jan 23, 2026 | 31.99 | 32.68 | 31.60 | 31.69 | 31.69 | -0.72% | 5,831,140 |
| Jan 22, 2026 | 31.70 | 32.03 | 31.56 | 31.92 | 31.92 | 0.38% | 4,489,836 |
| Jan 21, 2026 | 30.80 | 32.68 | 30.25 | 31.80 | 31.80 | 1.92% | 7,765,900 |
| Jan 20, 2026 | 30.97 | 31.95 | 30.71 | 31.20 | 31.20 | 0.97% | 6,490,780 |
| Jan 19, 2026 | 31.50 | 31.50 | 30.74 | 30.90 | 30.90 | -2.09% | 3,668,222 |
| Jan 16, 2026 | 32.39 | 32.57 | 31.13 | 31.56 | 31.56 | -3.13% | 7,404,167 |
| Jan 15, 2026 | 33.50 | 34.10 | 32.40 | 32.58 | 32.58 | -4.12% | 8,810,900 |
| Jan 14, 2026 | 32.88 | 34.98 | 32.88 | 33.98 | 33.98 | 2.97% | 14,041,970 |
| Jan 13, 2026 | 36.77 | 36.77 | 32.50 | 33.00 | 33.00 | -3.96% | 18,576,980 |
| Jan 12, 2026 | 31.90 | 34.36 | 31.87 | 34.36 | 34.36 | 9.99% | 12,063,125 |
| Jan 9, 2026 | 29.79 | 32.73 | 29.31 | 31.24 | 31.24 | 5.01% | 13,793,520 |
| Jan 8, 2026 | 29.06 | 29.80 | 29.06 | 29.75 | 29.75 | 2.91% | 4,801,139 |
| Jan 7, 2026 | 28.98 | 29.18 | 28.64 | 28.91 | 28.91 | -0.65% | 3,089,620 |
| Jan 6, 2026 | 28.99 | 29.14 | 28.80 | 29.10 | 29.10 | 0.55% | 3,465,015 |
| Jan 5, 2026 | 28.53 | 29.19 | 28.46 | 28.94 | 28.94 | 1.44% | 3,378,591 |
| Dec 31, 2025 | 28.10 | 28.78 | 28.08 | 28.53 | 28.53 | 1.60% | 3,183,818 |
| Dec 30, 2025 | 28.17 | 28.59 | 28.05 | 28.08 | 28.08 | -0.28% | 2,175,300 |
| Dec 29, 2025 | 28.19 | 28.35 | 28.00 | 28.16 | 28.16 | -0.11% | 1,789,189 |
| Dec 26, 2025 | 28.20 | 28.73 | 28.07 | 28.19 | 28.19 | 0.07% | 2,525,200 |
| Dec 25, 2025 | 27.95 | 28.19 | 27.84 | 28.17 | 28.17 | 0.54% | 1,746,138 |
| Dec 24, 2025 | 27.56 | 28.04 | 27.52 | 28.02 | 28.02 | 1.12% | 1,695,500 |
| Dec 23, 2025 | 27.91 | 28.20 | 27.65 | 27.71 | 27.71 | -0.82% | 1,698,000 |
| Dec 22, 2025 | 28.00 | 28.22 | 27.90 | 27.94 | 27.94 | -0.39% | 1,751,040 |
| Dec 19, 2025 | 27.65 | 28.05 | 27.62 | 28.05 | 28.05 | 1.78% | 1,905,800 |
| Dec 18, 2025 | 27.08 | 27.94 | 27.00 | 27.56 | 27.56 | 0.69% | 2,648,827 |
| Dec 17, 2025 | 27.00 | 27.41 | 26.63 | 27.37 | 27.37 | 0.37% | 2,643,800 |
| Dec 16, 2025 | 28.31 | 28.35 | 27.17 | 27.27 | 27.27 | -4.48% | 3,220,449 |
| Dec 15, 2025 | 28.30 | 28.82 | 27.53 | 28.55 | 28.55 | -0.07% | 2,781,113 |
| Dec 12, 2025 | 29.32 | 29.54 | 28.33 | 28.57 | 28.57 | -3.87% | 4,625,271 |
| Dec 11, 2025 | 30.35 | 30.35 | 29.53 | 29.72 | 29.72 | -2.20% | 3,709,490 |
| Dec 10, 2025 | 29.52 | 30.55 | 29.51 | 30.39 | 30.39 | 0.83% | 4,514,760 |
| Dec 9, 2025 | 30.80 | 31.54 | 30.12 | 30.14 | 30.14 | -2.46% | 5,853,920 |
| Dec 8, 2025 | 30.04 | 31.29 | 29.80 | 30.90 | 30.90 | 2.83% | 6,288,520 |
| Dec 5, 2025 | 29.95 | 30.15 | 29.55 | 30.05 | 30.05 | -0.17% | 3,365,044 |
| Dec 4, 2025 | 29.55 | 30.11 | 29.28 | 30.10 | 30.10 | 1.28% | 4,047,449 |
| Dec 3, 2025 | 31.60 | 31.62 | 29.71 | 29.72 | 29.72 | -6.19% | 7,338,156 |
| Dec 2, 2025 | 32.19 | 32.70 | 31.62 | 31.68 | 31.68 | -1.46% | 5,074,229 |
| Dec 1, 2025 | 31.75 | 32.30 | 31.69 | 32.15 | 32.15 | 0.16% | 5,373,644 |
| Nov 28, 2025 | 32.50 | 32.82 | 31.78 | 32.10 | 32.10 | -2.70% | 6,440,229 |
| Nov 27, 2025 | 32.60 | 33.49 | 32.00 | 32.99 | 32.99 | 1.26% | 7,836,710 |
| Nov 26, 2025 | 33.35 | 34.10 | 32.30 | 32.58 | 32.58 | -4.29% | 10,781,320 |
| Nov 25, 2025 | 34.87 | 35.39 | 34.03 | 34.04 | 34.04 | -3.35% | 14,073,390 |
| Nov 24, 2025 | 33.00 | 35.51 | 32.53 | 35.22 | 35.22 | 4.79% | 16,389,120 |
| Nov 21, 2025 | 32.53 | 35.20 | 31.60 | 33.61 | 33.61 | -0.56% | 14,812,120 |
| Nov 20, 2025 | 32.60 | 34.27 | 31.31 | 33.80 | 33.80 | 2.67% | 15,645,180 |
| Nov 19, 2025 | 33.00 | 33.30 | 32.01 | 32.92 | 32.92 | -2.26% | 11,947,750 |
| Nov 18, 2025 | 31.83 | 34.01 | 31.29 | 33.68 | 33.68 | 5.15% | 18,994,500 |
| Nov 17, 2025 | 31.00 | 34.06 | 30.85 | 32.03 | 32.03 | -1.14% | 15,012,750 |
| Nov 14, 2025 | 29.36 | 32.40 | 29.23 | 32.40 | 32.40 | 10.02% | 12,011,790 |
| Nov 13, 2025 | 29.23 | 29.48 | 28.97 | 29.45 | 29.45 | 0.51% | 1,722,442 |
| Nov 12, 2025 | 29.58 | 30.28 | 29.11 | 29.30 | 29.30 | -2.63% | 3,865,660 |
| Nov 11, 2025 | 29.52 | 30.67 | 29.37 | 30.09 | 30.09 | 1.55% | 4,669,612 |
| Nov 10, 2025 | 29.59 | 30.19 | 29.45 | 29.63 | 29.63 | 0.17% | 2,740,460 |
| Nov 7, 2025 | 29.89 | 30.01 | 29.57 | 29.58 | 29.58 | -1.43% | 2,131,400 |
| Nov 6, 2025 | 30.39 | 30.43 | 29.83 | 30.01 | 30.01 | -1.25% | 2,112,000 |
| Nov 5, 2025 | 30.30 | 30.57 | 30.01 | 30.39 | 30.39 | -0.46% | 1,927,100 |
| Nov 4, 2025 | 30.60 | 30.65 | 30.23 | 30.53 | 30.53 | -0.39% | 2,328,600 |
| Nov 3, 2025 | 30.45 | 30.66 | 29.80 | 30.65 | 30.65 | 0.82% | 3,445,100 |
| Oct 31, 2025 | 29.30 | 30.91 | 29.22 | 30.40 | 30.40 | 3.65% | 5,365,291 |
| Oct 30, 2025 | 29.57 | 29.68 | 29.30 | 29.33 | 29.33 | -1.31% | 2,074,420 |
| Oct 29, 2025 | 30.05 | 30.30 | 29.33 | 29.72 | 29.72 | -1.75% | 4,016,901 |
| Oct 28, 2025 | 30.33 | 30.53 | 30.01 | 30.25 | 30.25 | -0.26% | 2,338,000 |
| Oct 27, 2025 | 30.57 | 30.64 | 30.10 | 30.33 | 30.33 | - | 2,493,560 |
| Oct 24, 2025 | 30.80 | 30.80 | 30.22 | 30.33 | 30.33 | -0.85% | 2,722,200 |
| Oct 23, 2025 | 30.04 | 30.60 | 30.00 | 30.59 | 30.59 | 0.76% | 2,769,629 |
| Oct 22, 2025 | 30.25 | 30.59 | 30.04 | 30.36 | 30.36 | -0.26% | 2,430,800 |
| Oct 21, 2025 | 29.77 | 30.54 | 29.46 | 30.44 | 30.44 | 2.49% | 4,555,200 |
| Oct 20, 2025 | 29.54 | 29.96 | 29.41 | 29.70 | 29.70 | 1.09% | 1,691,400 |
| Oct 17, 2025 | 29.99 | 30.14 | 29.31 | 29.38 | 29.38 | -1.44% | 2,296,560 |
| Oct 16, 2025 | 29.90 | 30.30 | 29.63 | 29.81 | 29.81 | -0.67% | 2,117,740 |
| Oct 15, 2025 | 29.38 | 30.04 | 29.22 | 30.01 | 30.01 | 1.83% | 2,456,440 |
| Oct 14, 2025 | 30.30 | 30.31 | 29.37 | 29.47 | 29.47 | -1.83% | 2,968,200 |
| Oct 13, 2025 | 28.36 | 30.09 | 28.30 | 30.02 | 30.02 | -0.50% | 3,463,300 |
| Oct 10, 2025 | 30.81 | 30.85 | 30.07 | 30.17 | 30.17 | -2.11% | 3,861,240 |