Shanghai Geoharbour Construction Group Co., Ltd. (SHA:605598)
China
· Delayed Price · Currency is CNY 45.17
+0.36 (0.80%)
Apr 29, 2026, 3:00 PM CST
SHA:605598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.30 | 45.54 | 44.30 | 45.17 | 45.17 | 0.80% | 3,260,840 |
| Apr 28, 2026 | 47.18 | 47.18 | 44.66 | 44.81 | 44.81 | -5.06% | 4,206,320 |
| Apr 27, 2026 | 47.79 | 48.07 | 46.54 | 47.20 | 47.20 | -1.30% | 3,072,720 |
| Apr 24, 2026 | 50.00 | 50.43 | 47.45 | 47.82 | 47.82 | -6.05% | 6,404,640 |
| Apr 23, 2026 | 52.22 | 53.15 | 50.60 | 50.90 | 50.90 | -3.16% | 5,708,362 |
| Apr 22, 2026 | 55.00 | 55.00 | 52.22 | 52.56 | 52.56 | -6.33% | 9,010,274 |
| Apr 21, 2026 | 53.80 | 56.66 | 53.03 | 56.11 | 56.11 | 5.69% | 10,899,990 |
| Apr 20, 2026 | 54.07 | 55.10 | 52.58 | 53.09 | 53.09 | -1.85% | 9,443,124 |
| Apr 17, 2026 | 54.18 | 55.58 | 52.30 | 54.09 | 54.09 | 0.06% | 7,742,912 |
| Apr 16, 2026 | 50.63 | 55.29 | 50.63 | 54.06 | 54.06 | 5.71% | 11,487,267 |
| Apr 15, 2026 | 48.88 | 52.52 | 48.41 | 51.14 | 51.14 | 5.47% | 9,887,644 |
| Apr 14, 2026 | 47.75 | 48.49 | 46.60 | 48.49 | 48.49 | 2.06% | 3,690,535 |
| Apr 13, 2026 | 46.71 | 47.90 | 46.69 | 47.51 | 47.51 | 0.61% | 2,423,900 |
| Apr 10, 2026 | 47.73 | 48.63 | 47.13 | 47.22 | 47.22 | -0.42% | 3,023,800 |
| Apr 9, 2026 | 47.20 | 48.60 | 46.51 | 47.42 | 47.42 | -2.19% | 3,465,100 |
| Apr 8, 2026 | 46.10 | 48.84 | 46.00 | 48.48 | 48.48 | 6.85% | 4,159,000 |
| Apr 7, 2026 | 45.18 | 46.45 | 45.01 | 45.37 | 45.37 | 0.69% | 2,267,800 |
| Apr 3, 2026 | 46.00 | 46.50 | 44.60 | 45.06 | 45.06 | -1.92% | 2,401,900 |
| Apr 2, 2026 | 46.44 | 46.85 | 45.70 | 45.94 | 45.94 | -1.14% | 2,210,920 |
| Apr 1, 2026 | 48.20 | 48.39 | 46.03 | 46.47 | 46.47 | -2.56% | 3,877,602 |
| Mar 31, 2026 | 47.51 | 48.66 | 47.03 | 47.69 | 47.69 | 1.27% | 4,946,680 |
| Mar 30, 2026 | 45.30 | 47.10 | 45.07 | 47.09 | 47.09 | 2.39% | 2,840,700 |
| Mar 27, 2026 | 45.02 | 46.38 | 44.86 | 45.99 | 45.99 | 0.61% | 2,284,400 |
| Mar 26, 2026 | 46.38 | 46.92 | 45.47 | 45.71 | 45.71 | -1.34% | 2,925,993 |
| Mar 25, 2026 | 45.90 | 46.84 | 45.83 | 46.33 | 46.33 | 0.74% | 2,784,885 |
| Mar 24, 2026 | 46.87 | 47.13 | 44.59 | 45.99 | 45.99 | -0.02% | 4,186,177 |
| Mar 23, 2026 | 46.45 | 48.90 | 45.65 | 46.00 | 46.00 | -2.77% | 4,556,600 |
| Mar 20, 2026 | 48.02 | 49.25 | 47.31 | 47.31 | 47.31 | -1.00% | 2,984,020 |
| Mar 19, 2026 | 48.46 | 49.40 | 47.47 | 47.79 | 47.79 | -2.77% | 3,442,337 |
| Mar 18, 2026 | 47.70 | 49.30 | 47.50 | 49.15 | 49.15 | 2.80% | 3,221,140 |
| Mar 17, 2026 | 48.97 | 49.41 | 47.70 | 47.81 | 47.81 | -1.20% | 2,199,088 |
| Mar 16, 2026 | 47.80 | 48.68 | 47.61 | 48.39 | 48.39 | 0.56% | 2,139,010 |
| Mar 13, 2026 | 48.78 | 49.50 | 48.12 | 48.12 | 48.12 | -1.70% | 2,692,000 |
| Mar 12, 2026 | 50.90 | 50.98 | 48.80 | 48.95 | 48.95 | -4.04% | 3,811,720 |
| Mar 11, 2026 | 54.87 | 54.99 | 51.00 | 51.01 | 51.01 | -1.39% | 5,164,800 |
| Mar 10, 2026 | 50.24 | 51.80 | 50.24 | 51.73 | 51.73 | 3.01% | 2,762,165 |
| 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 |