Skip to main content
Shanghai New Centurion Network Information Technology Co., Ltd. (SHA:605398)
China flag China · Delayed Price · Currency is CNY
26.83
+0.43 (1.63%)
Apr 29, 2026, 3:00 PM CST

SHA:605398 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.4027.1026.2126.8326.831.63%1,669,022
Apr 28, 202626.9327.1826.3326.4026.40-3.05%2,328,704
Apr 27, 202627.0627.3326.4727.2327.230.37%1,896,340
Apr 24, 202626.9527.4326.2527.1327.13-0.26%2,862,752
Apr 23, 202627.5327.7727.0527.2027.20-1.38%2,873,800
Apr 22, 202627.8028.0027.0427.5827.582.26%3,692,352
Apr 21, 202627.4327.4326.8026.9726.97-1.89%1,853,852
Apr 20, 202627.3127.6527.2527.4927.490.15%1,637,880
Apr 17, 202627.3527.4527.1127.4527.45-0.22%1,904,681
Apr 16, 202627.0027.6526.9527.5127.512.23%2,665,337
Apr 15, 202627.3727.5626.8026.9126.91-1.50%1,673,571
Apr 14, 202627.8027.8027.0927.3227.320.96%2,069,890
Apr 13, 202626.7427.1526.5627.0627.060.04%1,692,120
Apr 10, 202626.9527.8026.9527.0527.051.08%2,557,500
Apr 9, 202627.0027.2026.5526.7626.76-2.51%2,463,880
Apr 8, 202626.6827.4526.5227.4527.455.54%3,555,200
Apr 7, 202626.4526.4925.7626.0126.01-1.66%1,894,400
Apr 3, 202627.4227.4226.3426.4526.45-2.72%2,552,940
Apr 2, 202626.6727.5026.6727.1927.19-2.54%5,003,154
Apr 1, 202626.8428.9326.5727.9027.906.08%6,470,784
Mar 31, 202626.8227.0926.2626.3026.30-3.34%1,975,100
Mar 30, 202626.1227.2125.8627.2127.213.07%1,350,000
Mar 27, 202625.8626.4825.6026.4026.401.69%1,465,670
Mar 26, 202626.7326.9025.8525.9625.96-2.88%1,668,504
Mar 25, 202626.3826.9126.1926.7326.732.34%2,012,700
Mar 24, 202625.9926.1425.3126.1226.123.40%2,233,200
Mar 23, 202626.8126.8124.8925.2625.26-7.47%3,362,070
Mar 20, 202628.8728.9327.2127.3027.30-4.78%3,060,866
Mar 19, 202628.9629.3128.5928.6728.67-2.65%1,991,196
Mar 18, 202628.6629.4628.4829.4529.452.79%2,273,900
Mar 17, 202629.3429.3928.6428.6528.65-2.12%2,359,200
Mar 16, 202629.4429.4428.7629.2729.27-0.81%2,554,700
Mar 13, 202630.6430.8529.4129.5129.51-4.59%4,931,900
Mar 12, 202631.1331.7830.8030.9330.93-2.83%4,747,442
Mar 11, 202632.2332.8031.6231.8331.830.47%6,792,400
Mar 10, 202631.6032.3031.0931.6831.681.21%4,922,900
Mar 9, 202630.4531.6629.7031.3031.30-0.29%6,213,734
Mar 6, 202630.3132.3930.3031.3931.392.48%5,690,120
Mar 5, 202631.7031.7030.3030.6330.63-0.52%4,590,500
Mar 4, 202631.4031.9630.6330.7930.79-1.75%4,895,600
Mar 3, 202632.8533.2531.2431.3431.34-4.97%7,341,431
Mar 2, 202632.6033.5632.0732.9832.98-1.29%10,830,479
Feb 27, 202631.4533.4131.0533.4133.4110.01%5,028,220
Feb 26, 202630.0830.7630.0430.3730.370.86%2,945,096
Feb 25, 202630.5930.8430.0530.1130.11-1.28%3,940,579
Feb 24, 202632.2132.4630.4330.5030.50-6.10%5,796,093
Feb 13, 202632.8133.1432.2632.4832.48-0.31%5,798,718
Feb 12, 202632.4633.3332.1032.5832.581.37%5,588,672
Feb 11, 202632.3032.6532.0832.1432.14-0.43%3,756,892
Feb 10, 202632.0032.7331.6532.2832.281.86%5,593,800
Feb 9, 202630.6131.8930.6131.6931.694.42%5,790,663
Feb 6, 202629.7930.6929.2130.3530.350.86%4,299,395
Feb 5, 202629.3730.4329.3730.0930.091.01%3,154,382
Feb 4, 202631.0731.0729.2929.7929.79-4.12%5,174,022
Feb 3, 202630.6731.2230.3231.0731.072.24%3,646,580
Feb 2, 202630.8131.5030.3730.3930.39-1.36%3,988,100
Jan 30, 202630.9931.4830.4630.8130.81-1.41%3,372,260
Jan 29, 202630.2932.5029.8731.2531.251.43%8,322,340
Jan 28, 202631.3531.9830.8030.8130.81-2.59%4,207,648
Jan 27, 202632.2432.4030.5231.6331.63-1.59%6,391,100
Jan 26, 202631.6932.6530.9732.1432.141.42%7,248,960
Jan 23, 202631.9932.6831.6031.6931.69-0.72%5,831,140
Jan 22, 202631.7032.0331.5631.9231.920.38%4,489,836
Jan 21, 202630.8032.6830.2531.8031.801.92%7,765,900
Jan 20, 202630.9731.9530.7131.2031.200.97%6,490,780
Jan 19, 202631.5031.5030.7430.9030.90-2.09%3,668,222
Jan 16, 202632.3932.5731.1331.5631.56-3.13%7,404,167
Jan 15, 202633.5034.1032.4032.5832.58-4.12%8,810,900
Jan 14, 202632.8834.9832.8833.9833.982.97%14,041,970
Jan 13, 202636.7736.7732.5033.0033.00-3.96%18,576,980
Jan 12, 202631.9034.3631.8734.3634.369.99%12,063,125
Jan 9, 202629.7932.7329.3131.2431.245.01%13,793,520
Jan 8, 202629.0629.8029.0629.7529.752.91%4,801,139
Jan 7, 202628.9829.1828.6428.9128.91-0.65%3,089,620
Jan 6, 202628.9929.1428.8029.1029.100.55%3,465,015
Jan 5, 202628.5329.1928.4628.9428.941.44%3,378,591
Dec 31, 202528.1028.7828.0828.5328.531.60%3,183,818
Dec 30, 202528.1728.5928.0528.0828.08-0.28%2,175,300
Dec 29, 202528.1928.3528.0028.1628.16-0.11%1,789,189
Dec 26, 202528.2028.7328.0728.1928.190.07%2,525,200
Dec 25, 202527.9528.1927.8428.1728.170.54%1,746,138
Dec 24, 202527.5628.0427.5228.0228.021.12%1,695,500
Dec 23, 202527.9128.2027.6527.7127.71-0.82%1,698,000
Dec 22, 202528.0028.2227.9027.9427.94-0.39%1,751,040
Dec 19, 202527.6528.0527.6228.0528.051.78%1,905,800
Dec 18, 202527.0827.9427.0027.5627.560.69%2,648,827
Dec 17, 202527.0027.4126.6327.3727.370.37%2,643,800
Dec 16, 202528.3128.3527.1727.2727.27-4.48%3,220,449
Dec 15, 202528.3028.8227.5328.5528.55-0.07%2,781,113
Dec 12, 202529.3229.5428.3328.5728.57-3.87%4,625,271
Dec 11, 202530.3530.3529.5329.7229.72-2.20%3,709,490
Dec 10, 202529.5230.5529.5130.3930.390.83%4,514,760
Dec 9, 202530.8031.5430.1230.1430.14-2.46%5,853,920
Dec 8, 202530.0431.2929.8030.9030.902.83%6,288,520
Dec 5, 202529.9530.1529.5530.0530.05-0.17%3,365,044
Dec 4, 202529.5530.1129.2830.1030.101.28%4,047,449
Dec 3, 202531.6031.6229.7129.7229.72-6.19%7,338,156
Dec 2, 202532.1932.7031.6231.6831.68-1.46%5,074,229
Dec 1, 202531.7532.3031.6932.1532.150.16%5,373,644
Nov 28, 202532.5032.8231.7832.1032.10-2.70%6,440,229