Shanghai Geoharbour Construction Group Co., Ltd. (SHA:605598)
China
· Delayed Price · Currency is CNY 50.22
-0.67 (-1.32%)
Mar 9, 2026, 3:00 PM CST
SHA:605598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 50.49 | 49.21 | 50.22 | 50.22 | -1.32% | 3,429,452 |
| Mar 6, 2026 | 50.95 | 51.87 | 50.70 | 50.89 | 50.89 | -0.57% | 2,569,637 |
| Mar 5, 2026 | 51.83 | 51.83 | 50.73 | 51.18 | 51.18 | 0.08% | 2,605,980 |
| Mar 4, 2026 | 49.46 | 51.86 | 49.46 | 51.14 | 51.14 | 0.24% | 3,762,800 |
| Mar 3, 2026 | 54.10 | 54.10 | 50.98 | 51.02 | 51.02 | -5.85% | 5,295,420 |
| Mar 2, 2026 | 53.17 | 55.49 | 53.17 | 54.19 | 54.19 | -0.39% | 4,353,200 |
| Feb 27, 2026 | 54.00 | 55.50 | 53.51 | 54.40 | 54.40 | 0.18% | 4,064,000 |
| Feb 26, 2026 | 54.77 | 54.87 | 53.01 | 54.30 | 54.30 | -1.67% | 4,125,912 |
| Feb 25, 2026 | 54.00 | 55.29 | 53.40 | 55.22 | 55.22 | 2.89% | 5,073,940 |
| Feb 24, 2026 | 58.44 | 58.79 | 53.30 | 53.67 | 53.67 | -8.16% | 7,742,602 |
| Feb 13, 2026 | 58.30 | 59.50 | 57.88 | 58.44 | 58.44 | -0.53% | 4,454,900 |
| Feb 12, 2026 | 59.80 | 59.80 | 58.20 | 58.75 | 58.75 | -1.43% | 4,024,000 |
| Feb 11, 2026 | 62.16 | 62.44 | 59.50 | 59.60 | 59.60 | -4.12% | 5,266,500 |
| Feb 10, 2026 | 64.53 | 64.99 | 61.14 | 62.16 | 62.16 | -2.71% | 9,153,940 |
| Feb 9, 2026 | 59.90 | 63.89 | 59.65 | 63.89 | 63.89 | 10.00% | 5,441,780 |
| Feb 6, 2026 | 58.83 | 60.38 | 57.50 | 58.08 | 58.08 | -1.99% | 4,584,800 |
| Feb 5, 2026 | 59.00 | 61.50 | 57.62 | 59.26 | 59.26 | -4.80% | 6,494,500 |
| Feb 4, 2026 | 61.00 | 63.89 | 59.87 | 62.25 | 62.25 | 0.27% | 10,289,400 |
| Feb 3, 2026 | 59.00 | 62.65 | 58.35 | 62.08 | 62.08 | 5.78% | 9,561,600 |
| Feb 2, 2026 | 59.26 | 61.40 | 58.08 | 58.69 | 58.69 | 1.50% | 8,265,700 |
| Jan 30, 2026 | 60.39 | 60.77 | 56.70 | 57.82 | 57.82 | -2.50% | 6,482,800 |
| Jan 29, 2026 | 61.29 | 62.20 | 59.28 | 59.30 | 59.30 | -3.26% | 6,450,950 |
| Jan 28, 2026 | 64.02 | 64.30 | 60.95 | 61.30 | 61.30 | -5.03% | 7,135,800 |
| Jan 27, 2026 | 64.26 | 66.08 | 61.29 | 64.55 | 64.55 | -3.74% | 12,092,410 |
| Jan 26, 2026 | 70.50 | 72.38 | 64.15 | 67.06 | 67.06 | 1.91% | 23,340,920 |
| Jan 23, 2026 | 61.56 | 65.80 | 61.02 | 65.80 | 65.80 | 10.00% | 8,922,040 |
| Jan 22, 2026 | 56.22 | 61.35 | 56.22 | 59.82 | 59.82 | 5.78% | 9,287,690 |
| Jan 21, 2026 | 56.24 | 58.00 | 56.05 | 56.55 | 56.55 | -1.24% | 6,469,540 |
| Jan 20, 2026 | 61.43 | 61.60 | 56.60 | 57.26 | 57.26 | -7.06% | 8,878,250 |
| Jan 19, 2026 | 59.27 | 62.33 | 59.00 | 61.61 | 61.61 | 3.81% | 9,850,300 |
| Jan 16, 2026 | 59.03 | 60.66 | 58.85 | 59.35 | 59.35 | 0.05% | 7,325,240 |
| Jan 15, 2026 | 60.06 | 61.80 | 58.71 | 59.32 | 59.32 | -5.77% | 10,854,300 |
| Jan 14, 2026 | 62.06 | 66.00 | 61.38 | 62.95 | 62.95 | -7.70% | 16,934,065 |
| Jan 13, 2026 | 72.50 | 73.51 | 68.20 | 68.20 | 68.20 | -10.00% | 7,689,600 |
| Jan 12, 2026 | 70.98 | 77.39 | 69.06 | 75.78 | 75.78 | 7.72% | 18,348,020 |
| Jan 9, 2026 | 70.35 | 72.76 | 66.33 | 70.35 | 70.35 | 0.74% | 21,359,670 |
| Jan 8, 2026 | 66.67 | 69.83 | 64.43 | 69.83 | 69.83 | 5.85% | 15,995,275 |
| Jan 7, 2026 | 65.25 | 66.83 | 63.53 | 65.97 | 65.97 | -1.21% | 9,348,540 |
| Jan 6, 2026 | 65.50 | 68.20 | 64.06 | 66.78 | 66.78 | 1.72% | 11,394,180 |
| Jan 5, 2026 | 69.48 | 69.79 | 64.79 | 65.65 | 65.65 | -5.51% | 10,871,450 |
| Dec 31, 2025 | 68.34 | 70.88 | 67.84 | 69.48 | 69.48 | 2.28% | 11,048,360 |
| Dec 30, 2025 | 68.49 | 72.85 | 67.90 | 67.93 | 67.93 | -3.85% | 15,384,280 |
| Dec 29, 2025 | 65.64 | 73.76 | 65.64 | 70.65 | 70.65 | 3.76% | 20,291,960 |
| Dec 26, 2025 | 63.20 | 68.09 | 62.85 | 68.09 | 68.09 | 10.00% | 16,919,090 |
| Dec 25, 2025 | 59.40 | 61.90 | 59.15 | 61.90 | 61.90 | 10.01% | 10,698,930 |
| Dec 24, 2025 | 47.37 | 56.27 | 47.37 | 56.27 | 56.27 | 10.01% | 10,641,440 |
| Dec 23, 2025 | 51.51 | 54.20 | 50.19 | 51.15 | 51.15 | 0.97% | 17,588,750 |
| Dec 22, 2025 | 48.80 | 51.89 | 48.40 | 50.66 | 50.66 | 7.40% | 19,097,636 |
| Dec 19, 2025 | 48.00 | 50.22 | 45.91 | 47.17 | 47.17 | -2.74% | 11,924,950 |
| Dec 18, 2025 | 47.67 | 50.15 | 47.58 | 48.50 | 48.50 | 0.39% | 10,946,800 |
| Dec 17, 2025 | 47.91 | 49.30 | 46.50 | 48.31 | 48.31 | 0.83% | 9,026,600 |
| Dec 16, 2025 | 50.50 | 51.56 | 47.91 | 47.91 | 47.91 | -7.12% | 12,220,280 |
| Dec 15, 2025 | 51.00 | 52.88 | 50.50 | 51.58 | 51.58 | -0.81% | 11,815,510 |
| Dec 12, 2025 | 52.00 | 55.67 | 50.90 | 52.00 | 52.00 | -1.25% | 18,351,710 |
| Dec 11, 2025 | 50.90 | 53.86 | 50.49 | 52.66 | 52.66 | 4.28% | 16,081,613 |
| Dec 10, 2025 | 51.00 | 51.88 | 49.64 | 50.50 | 50.50 | -2.15% | 11,332,770 |
| Dec 9, 2025 | 49.80 | 53.88 | 48.87 | 51.61 | 51.61 | 3.70% | 20,855,240 |
| Dec 8, 2025 | 48.61 | 51.64 | 48.58 | 49.77 | 49.77 | 5.51% | 26,031,832 |
| Dec 5, 2025 | 42.46 | 47.17 | 42.16 | 47.17 | 47.17 | 10.00% | 13,501,390 |
| Dec 4, 2025 | 39.26 | 43.67 | 39.26 | 42.88 | 42.88 | 2.51% | 15,252,880 |
| Dec 3, 2025 | 45.00 | 46.29 | 41.38 | 41.83 | 41.83 | -9.03% | 17,838,701 |
| Dec 2, 2025 | 45.60 | 47.88 | 43.99 | 45.98 | 45.98 | -3.06% | 14,075,858 |
| Dec 1, 2025 | 47.00 | 49.15 | 45.33 | 47.43 | 47.43 | -1.80% | 17,039,969 |
| Nov 28, 2025 | 46.68 | 49.68 | 46.68 | 48.30 | 48.30 | 6.04% | 24,688,080 |
| Nov 27, 2025 | 44.00 | 48.98 | 42.70 | 45.55 | 45.55 | -2.82% | 20,244,313 |
| Nov 26, 2025 | 48.96 | 50.75 | 44.08 | 46.87 | 46.87 | -4.31% | 25,388,711 |
| Nov 25, 2025 | 48.61 | 52.62 | 46.11 | 48.98 | 48.98 | 2.38% | 26,963,673 |
| Nov 24, 2025 | 45.01 | 47.84 | 43.45 | 47.84 | 47.84 | 10.00% | 12,575,520 |
| Nov 21, 2025 | 42.00 | 46.30 | 41.31 | 43.49 | 43.49 | 1.45% | 18,708,920 |
| Nov 20, 2025 | 40.00 | 43.93 | 38.42 | 42.87 | 42.87 | 7.34% | 17,631,863 |
| Nov 19, 2025 | 41.50 | 42.40 | 39.59 | 39.94 | 39.94 | -5.82% | 8,359,393 |
| Nov 18, 2025 | 40.50 | 44.20 | 38.01 | 42.41 | 42.41 | 2.94% | 13,656,520 |
| Nov 17, 2025 | 38.27 | 42.60 | 38.21 | 41.20 | 41.20 | 5.94% | 12,134,060 |
| Nov 14, 2025 | 40.51 | 40.88 | 38.58 | 38.89 | 38.89 | -7.80% | 11,561,380 |
| Nov 13, 2025 | 41.60 | 45.35 | 40.03 | 42.18 | 42.18 | 0.07% | 19,466,520 |
| Nov 12, 2025 | 37.00 | 42.15 | 36.77 | 42.15 | 42.15 | 9.99% | 19,530,730 |
| Nov 11, 2025 | 35.14 | 39.98 | 34.82 | 38.32 | 38.32 | 5.42% | 17,596,410 |
| Nov 10, 2025 | 39.95 | 39.95 | 36.33 | 36.35 | 36.35 | 0.08% | 21,173,650 |
| Nov 7, 2025 | 32.65 | 36.32 | 32.13 | 36.32 | 36.32 | 9.99% | 14,892,900 |
| Nov 6, 2025 | 31.72 | 33.20 | 31.10 | 33.02 | 33.02 | 4.10% | 12,153,330 |
| Nov 5, 2025 | 32.15 | 32.87 | 31.61 | 31.72 | 31.72 | -1.31% | 7,274,033 |
| Nov 4, 2025 | 33.32 | 34.50 | 31.84 | 32.14 | 32.14 | -3.13% | 9,158,480 |
| Nov 3, 2025 | 30.43 | 33.18 | 30.43 | 33.18 | 33.18 | 10.01% | 7,965,001 |
| Oct 31, 2025 | 29.86 | 32.00 | 29.29 | 30.16 | 30.16 | 1.00% | 8,609,249 |
| Oct 30, 2025 | 30.28 | 30.60 | 29.70 | 29.86 | 29.86 | -2.10% | 4,797,460 |
| Oct 29, 2025 | 32.13 | 32.13 | 30.50 | 30.50 | 30.50 | -2.93% | 5,452,649 |
| Oct 28, 2025 | 31.08 | 33.30 | 30.53 | 31.42 | 31.42 | 0.58% | 12,118,260 |
| Oct 27, 2025 | 31.74 | 31.85 | 30.10 | 31.24 | 31.24 | 1.59% | 12,441,460 |
| Oct 24, 2025 | 28.79 | 30.75 | 28.11 | 30.75 | 30.75 | 10.02% | 3,650,340 |
| Oct 23, 2025 | 27.50 | 28.23 | 27.33 | 27.95 | 27.95 | -0.21% | 4,554,400 |
| Oct 22, 2025 | 29.90 | 30.21 | 27.01 | 28.01 | 28.01 | -6.35% | 9,465,600 |
| Oct 21, 2025 | 30.26 | 30.99 | 29.50 | 29.91 | 29.91 | -1.22% | 4,788,903 |
| Oct 20, 2025 | 30.70 | 31.84 | 29.91 | 30.28 | 30.28 | -0.92% | 5,000,834 |
| Oct 17, 2025 | 30.89 | 30.89 | 30.12 | 30.56 | 30.56 | -1.20% | 6,398,740 |
| Oct 16, 2025 | 31.21 | 32.20 | 30.80 | 30.93 | 30.93 | -1.87% | 7,909,480 |
| Oct 15, 2025 | 31.21 | 31.99 | 30.64 | 31.52 | 31.52 | 0.93% | 12,908,600 |
| Oct 14, 2025 | 30.70 | 32.01 | 29.47 | 31.23 | 31.23 | 6.51% | 22,786,990 |
| Oct 13, 2025 | 26.58 | 29.32 | 26.58 | 29.32 | 29.32 | 10.02% | 12,619,400 |
| Oct 10, 2025 | 24.82 | 27.38 | 24.60 | 26.65 | 26.65 | 6.94% | 12,645,080 |
| Oct 9, 2025 | 25.10 | 25.40 | 24.73 | 24.92 | 24.92 | -0.72% | 2,626,260 |