Shanghai General Healthy Information and Technology Co., Ltd. (605186.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 22.72 | 23.01 | 22.30 | 22.44 | 22.44 | 2,079,016 |
| 26 June 2024 | 22.06 | 22.71 | 21.45 | 22.71 | 22.71 | 3,213,900 |
| 25 June 2024 | 22.24 | 22.24 | 21.46 | 21.78 | 21.78 | 2,650,100 |
| 24 June 2024 | 23.46 | 23.46 | 22.00 | 22.06 | 22.06 | 3,394,400 |
| 21 June 2024 | 24.16 | 24.19 | 23.43 | 23.55 | 23.55 | 1,960,200 |
| 20 June 2024 | 25.55 | 25.55 | 24.00 | 24.23 | 24.23 | 2,194,400 |
| 19 June 2024 | 25.00 | 25.66 | 25.00 | 25.50 | 25.50 | 1,603,000 |
| 18 June 2024 | 25.44 | 25.70 | 24.67 | 25.14 | 25.14 | 2,630,916 |
| 17 June 2024 | 26.43 | 26.45 | 25.53 | 25.65 | 25.65 | 2,223,200 |
| 14 June 2024 | 27.20 | 27.20 | 26.26 | 26.51 | 26.51 | 1,864,000 |
| 13 June 2024 | 27.01 | 27.88 | 26.97 | 27.20 | 27.20 | 1,967,500 |
| 12 June 2024 | 27.43 | 27.85 | 26.91 | 27.00 | 27.00 | 1,507,000 |
| 11 June 2024 | 26.04 | 27.64 | 26.01 | 27.43 | 27.43 | 2,453,116 |
| 07 June 2024 | 26.01 | 26.46 | 25.36 | 26.40 | 26.40 | 1,975,600 |
| 06 June 2024 | 27.25 | 27.40 | 25.74 | 25.89 | 25.89 | 2,841,500 |
| 05 June 2024 | 28.67 | 28.70 | 26.64 | 27.22 | 27.22 | 3,396,000 |
| 04 June 2024 | 29.00 | 29.13 | 28.55 | 28.69 | 28.69 | 1,623,906 |
| 03 June 2024 | 30.11 | 30.26 | 28.70 | 29.02 | 29.02 | 1,870,238 |
| 31 May 2024 | 30.31 | 30.70 | 29.88 | 30.11 | 30.11 | 1,776,600 |
| 30 May 2024 | 31.61 | 31.61 | 30.20 | 30.30 | 30.30 | 2,687,700 |
| 29 May 2024 | 32.71 | 33.00 | 31.58 | 31.80 | 31.80 | 3,415,096 |
| 28 May 2024 | 31.90 | 33.60 | 31.23 | 32.84 | 32.84 | 4,325,400 |
| 27 May 2024 | 30.73 | 31.26 | 29.72 | 31.22 | 31.22 | 2,731,900 |
| 24 May 2024 | 31.64 | 31.69 | 30.60 | 30.73 | 30.73 | 1,205,500 |
| 23 May 2024 | 32.20 | 32.39 | 31.58 | 31.62 | 31.62 | 1,143,300 |
| 22 May 2024 | 32.76 | 32.76 | 32.08 | 32.43 | 32.43 | 868,100 |
| 21 May 2024 | 32.49 | 32.88 | 31.93 | 32.66 | 32.66 | 1,491,417 |
| 20 May 2024 | 32.19 | 32.59 | 32.00 | 32.49 | 32.49 | 1,347,817 |
| 17 May 2024 | 32.66 | 32.90 | 31.92 | 32.10 | 32.10 | 1,626,417 |
| 16 May 2024 | 34.14 | 34.38 | 32.21 | 32.70 | 32.70 | 2,564,800 |
| 15 May 2024 | 33.66 | 35.05 | 33.21 | 34.30 | 34.30 | 2,296,887 |
| 14 May 2024 | 34.57 | 34.84 | 33.36 | 33.38 | 33.38 | 2,075,500 |
| 13 May 2024 | 35.39 | 35.74 | 34.05 | 34.51 | 34.51 | 1,721,217 |
| 10 May 2024 | 36.71 | 36.79 | 35.56 | 35.74 | 35.74 | 1,399,387 |
| 09 May 2024 | 35.79 | 37.10 | 35.79 | 36.53 | 36.53 | 1,681,700 |
| 08 May 2024 | 37.15 | 37.25 | 35.61 | 35.68 | 35.68 | 2,347,300 |
| 07 May 2024 | 36.00 | 37.28 | 35.99 | 37.20 | 37.20 | 2,516,400 |
| 06 May 2024 | 35.84 | 36.65 | 35.41 | 36.09 | 36.09 | 2,341,400 |
| 30 Apr 2024 | 34.01 | 36.80 | 34.00 | 35.88 | 35.88 | 4,469,170 |
| 29 Apr 2024 | 34.97 | 35.50 | 34.35 | 34.80 | 34.80 | 2,334,170 |
| 26 Apr 2024 | 35.55 | 36.58 | 34.56 | 34.98 | 34.98 | 3,007,526 |
| 25 Apr 2024 | 35.58 | 35.69 | 34.92 | 35.00 | 35.00 | 1,300,100 |
| 24 Apr 2024 | 36.05 | 36.61 | 34.40 | 35.58 | 35.58 | 1,929,070 |
| 23 Apr 2024 | 34.94 | 36.70 | 34.59 | 35.95 | 35.95 | 1,725,670 |
| 22 Apr 2024 | 35.40 | 36.09 | 34.76 | 34.94 | 34.94 | 1,525,570 |
| 19 Apr 2024 | 34.60 | 36.20 | 33.30 | 35.75 | 35.75 | 2,937,670 |
| 18 Apr 2024 | 35.72 | 36.27 | 34.76 | 35.32 | 35.32 | 1,553,300 |
| 17 Apr 2024 | 34.98 | 37.08 | 34.98 | 35.93 | 35.93 | 1,838,500 |
| 16 Apr 2024 | 38.02 | 38.02 | 34.55 | 34.77 | 34.77 | 2,032,000 |
| 15 Apr 2024 | 37.60 | 39.50 | 37.48 | 38.29 | 38.29 | 1,807,200 |
| 12 Apr 2024 | 38.39 | 39.20 | 37.80 | 37.98 | 37.98 | 1,267,900 |
| 11 Apr 2024 | 37.60 | 39.00 | 37.52 | 38.29 | 38.29 | 1,066,670 |
| 10 Apr 2024 | 38.80 | 39.08 | 37.50 | 37.84 | 37.84 | 927,170 |
| 09 Apr 2024 | 37.92 | 39.20 | 37.50 | 38.90 | 38.90 | 1,125,800 |
| 08 Apr 2024 | 39.04 | 39.18 | 37.93 | 37.97 | 37.97 | 1,265,700 |
| 03 Apr 2024 | 39.57 | 40.07 | 38.97 | 39.41 | 39.41 | 1,109,600 |
| 02 Apr 2024 | 41.15 | 41.15 | 39.26 | 39.71 | 39.71 | 1,413,800 |
| 01 Apr 2024 | 38.49 | 40.74 | 38.04 | 40.61 | 40.61 | 2,385,899 |
| 29 Mar 2024 | 38.00 | 38.00 | 37.25 | 38.02 | 38.02 | 646,700 |
| 28 Mar 2024 | 37.00 | 39.17 | 36.21 | 38.15 | 38.15 | 2,640,601 |
| 27 Mar 2024 | 38.49 | 38.89 | 36.81 | 36.85 | 36.85 | 1,487,500 |
| 26 Mar 2024 | 39.63 | 40.07 | 38.13 | 38.75 | 38.75 | 1,685,600 |
| 25 Mar 2024 | 41.37 | 41.66 | 39.33 | 39.54 | 39.54 | 2,755,500 |
| 22 Mar 2024 | 43.18 | 43.18 | 41.26 | 42.00 | 42.00 | 2,190,916 |
| 21 Mar 2024 | 43.25 | 43.50 | 42.10 | 42.42 | 42.42 | 1,427,900 |
| 20 Mar 2024 | 42.37 | 43.38 | 41.95 | 43.35 | 43.35 | 2,111,400 |
| 19 Mar 2024 | 44.20 | 44.20 | 42.28 | 42.28 | 42.28 | 2,722,100 |
| 18 Mar 2024 | 43.75 | 45.10 | 43.50 | 44.54 | 44.54 | 2,955,800 |
| 15 Mar 2024 | 42.69 | 43.30 | 42.00 | 43.30 | 43.30 | 1,908,000 |
| 14 Mar 2024 | 42.45 | 43.10 | 41.50 | 43.00 | 43.00 | 3,148,389 |
| 13 Mar 2024 | 44.40 | 44.40 | 41.49 | 42.50 | 42.50 | 4,737,605 |
| 12 Mar 2024 | 44.50 | 45.80 | 43.51 | 44.40 | 44.40 | 2,846,789 |
| 11 Mar 2024 | 43.90 | 44.74 | 43.20 | 44.46 | 44.46 | 3,516,300 |
| 08 Mar 2024 | 42.36 | 44.44 | 40.91 | 44.00 | 44.00 | 5,291,100 |
| 07 Mar 2024 | 40.75 | 43.43 | 39.05 | 41.82 | 41.82 | 7,483,127 |
| 06 Mar 2024 | 38.32 | 39.84 | 38.01 | 39.84 | 39.84 | 5,306,277 |
| 05 Mar 2024 | 36.72 | 36.95 | 36.00 | 36.22 | 36.22 | 1,475,000 |
| 04 Mar 2024 | 37.44 | 38.20 | 36.69 | 36.90 | 36.90 | 2,080,072 |
| 01 Mar 2024 | 38.20 | 38.66 | 37.20 | 38.08 | 38.08 | 1,928,300 |
| 29 Feb 2024 | 36.79 | 38.35 | 36.00 | 38.13 | 38.13 | 1,977,616 |
| 28 Feb 2024 | 39.42 | 39.96 | 36.00 | 36.64 | 36.64 | 3,175,814 |
| 27 Feb 2024 | 39.27 | 40.00 | 37.06 | 40.00 | 40.00 | 3,271,016 |
| 26 Feb 2024 | 39.18 | 41.49 | 38.51 | 39.42 | 39.42 | 3,109,285 |
| 23 Feb 2024 | 39.41 | 39.41 | 37.62 | 38.95 | 38.95 | 3,384,056 |
| 22 Feb 2024 | 35.50 | 39.23 | 35.05 | 39.21 | 39.21 | 5,368,498 |
| 21 Feb 2024 | 35.56 | 36.28 | 34.53 | 35.66 | 35.66 | 2,407,261 |
| 20 Feb 2024 | 38.40 | 39.66 | 35.03 | 36.28 | 36.28 | 4,757,355 |
| 19 Feb 2024 | 37.44 | 38.25 | 36.14 | 37.80 | 37.80 | 2,774,900 |
| 08 Feb 2024 | 33.84 | 37.00 | 33.16 | 36.45 | 36.45 | 2,704,826 |
| 07 Feb 2024 | 33.50 | 34.79 | 32.74 | 33.85 | 33.85 | 3,187,124 |
| 06 Feb 2024 | 32.00 | 34.33 | 30.87 | 34.00 | 34.00 | 2,923,916 |
| 05 Feb 2024 | 31.66 | 35.00 | 29.23 | 32.72 | 32.72 | 3,709,000 |
| 02 Feb 2024 | 30.87 | 33.66 | 30.61 | 31.82 | 31.82 | 4,086,200 |
| 01 Feb 2024 | 29.66 | 30.96 | 28.30 | 30.88 | 30.88 | 2,038,105 |
| 31 Jan 2024 | 31.15 | 32.33 | 29.61 | 29.65 | 29.65 | 1,816,105 |
| 30 Jan 2024 | 32.00 | 32.49 | 31.10 | 31.15 | 31.15 | 780,300 |
| 29 Jan 2024 | 33.50 | 34.20 | 32.13 | 32.20 | 32.20 | 1,678,846 |
| 26 Jan 2024 | 33.61 | 34.50 | 33.03 | 33.66 | 33.66 | 1,994,526 |
| 25 Jan 2024 | 31.12 | 33.80 | 31.09 | 33.61 | 33.61 | 2,183,700 |
| 24 Jan 2024 | 31.96 | 32.04 | 30.00 | 31.38 | 31.38 | 2,123,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.