Shanghai - Delayed Quote CNY

Shanghai Geoharbour Construction Group Co., Ltd. (605598.SS)

20.91
-0.18
(-0.85%)
At close: May 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202521.0921.4920.8620.9120.911,510,680
May 29, 202520.6421.3520.5121.0921.091,521,560
May 28, 202520.7120.8920.6120.6520.65623,600
May 27, 202520.8120.8620.6520.7120.71609,020
May 26, 202520.7620.8920.5520.8320.83984,800
May 23, 202520.7821.0820.6120.6720.671,240,220
May 22, 202521.0221.0620.6920.7720.77833,500
May 21, 202520.9621.0820.8320.9820.98830,110
May 20, 202520.8621.0720.8021.0521.051,091,820
May 19, 202520.7820.9020.4020.8620.861,604,400
May 16, 202521.1521.1520.6320.6920.691,420,800
May 15, 202521.4021.4020.9020.9520.951,066,200
May 14, 202520.9021.6520.9021.2021.201,483,260
May 13, 202521.5021.5020.9621.0721.071,295,340
May 12, 202520.8021.2220.8021.1321.131,283,940
May 9, 202520.8020.9020.6120.7420.741,199,800
May 8, 202520.6021.0020.5020.8420.841,522,940
May 7, 202520.4720.6620.2720.6120.611,628,100
May 6, 202519.9720.3619.9720.3520.351,135,340
Apr 30, 202519.9320.1819.8919.9719.97976,500
Apr 29, 202519.4020.3519.4019.9119.911,689,056
Apr 28, 202519.7019.8219.4119.4319.43923,080
Apr 25, 202520.0420.1619.7019.8219.821,469,400
Apr 24, 202520.0321.0719.6520.1620.162,539,840
Apr 23, 202519.9220.5719.9220.1420.141,440,910
Apr 22, 202520.0720.1119.9019.9519.95853,380
Apr 21, 202519.9620.0719.8120.0420.04868,940
Apr 18, 202519.8120.0919.6019.9719.971,045,880
Apr 17, 202519.9020.1119.8219.8619.861,033,580
Apr 16, 202520.0520.4819.8019.9519.951,535,100
Apr 15, 202520.6420.7920.0420.2620.262,404,500
Apr 14, 202520.9021.2820.5120.6720.673,488,760
Apr 11, 202520.8022.3020.1420.8420.846,428,577
Apr 10, 202519.3220.8018.9020.8020.804,532,650
Apr 9, 202518.0419.4916.9518.9118.912,605,680
Apr 8, 202517.7818.6517.7518.0618.062,016,180
Apr 7, 202518.8519.5018.4418.4418.441,897,683
Apr 3, 202519.9720.9119.9720.4920.491,920,920
Apr 2, 202520.1920.3620.1420.2220.22807,400
Apr 1, 202520.1020.4720.0320.3020.301,387,080
Mar 31, 202520.5520.5519.9620.1020.101,883,080
Mar 28, 202520.9021.0020.6020.6020.601,951,470
Mar 27, 202521.5321.6820.8920.9220.923,748,710
Mar 26, 202522.5022.5121.6021.6921.694,175,185
Mar 25, 202522.6022.7222.0822.5222.522,606,240
Mar 24, 202522.9823.0022.1622.7322.733,535,975
Mar 21, 202521.7923.0421.7022.8722.877,620,700
Mar 20, 202521.4422.1521.4321.9221.922,405,957
Mar 19, 202521.9221.9521.5121.5621.561,446,334
Mar 18, 202521.8421.9421.7721.9221.921,126,376
Mar 17, 202522.0922.0921.7621.8221.821,427,940
Mar 14, 202521.4722.2321.3122.0422.043,418,484
Mar 13, 202521.5221.6621.2021.4221.421,297,400
Mar 12, 202521.4521.8021.4221.6221.621,685,100
Mar 11, 202521.3021.7521.2221.4621.461,316,328
Mar 10, 202521.3421.6421.3121.5421.541,170,628
Mar 7, 202521.8722.2721.4821.5321.533,241,624
Mar 6, 202521.8321.9321.6621.8721.872,477,080
Mar 5, 202521.7321.8321.4221.8321.831,345,640
Mar 4, 202521.8321.8921.2021.8821.882,049,400
Mar 3, 202522.0522.4121.6921.8321.832,678,288
Feb 28, 202522.7622.8522.1522.1822.182,550,980
Feb 27, 202522.2622.5322.2622.5322.533,026,222
Feb 26, 202522.1722.4722.1122.3122.313,243,480
Feb 25, 202522.8023.0322.1522.3322.335,066,980
Feb 24, 202522.1923.4321.8723.2323.237,146,174
Feb 21, 202522.7022.7022.0422.1622.164,271,880
Feb 20, 202522.7123.1322.4522.7622.764,052,867
Feb 19, 202522.1823.4722.0822.8622.865,816,847
Feb 18, 202521.4323.1221.2722.4322.436,717,467
Feb 17, 202521.5821.6721.2021.4221.423,116,200
Feb 14, 202522.2022.2721.5621.6621.662,948,650
Feb 13, 202521.8222.6321.7721.9421.943,498,957
Feb 12, 202521.7021.9621.6021.8221.821,580,220
Feb 11, 202522.0422.0521.7021.7321.731,825,417
Feb 10, 202522.0522.2821.8022.1322.132,818,560
Feb 7, 202521.2722.5021.0721.9021.904,541,408
Feb 6, 202520.8821.2920.5221.2721.273,032,434
Feb 5, 202520.8021.1320.5520.9720.971,477,980
Jan 27, 202521.3621.5420.8220.8220.822,022,760
Jan 24, 202521.4821.5920.9521.1621.162,942,640
Jan 23, 202522.0522.3021.4421.4921.492,540,600
Jan 22, 202522.1122.2021.4321.6821.682,653,960
Jan 21, 202522.5822.7322.0222.1322.132,988,960
Jan 20, 202521.8522.9921.8522.5822.586,332,170
Jan 17, 202521.1622.2120.6821.9621.966,317,780
Jan 16, 202521.3421.7121.0821.3321.334,147,560
Jan 15, 202522.0022.0121.3021.3621.365,258,120
Jan 14, 202521.3022.7021.3022.1922.196,408,665
Jan 13, 202522.0522.7021.2321.3421.348,107,240
Jan 10, 202524.3825.1923.5923.5923.5910,444,863
Jan 9, 202525.4528.0025.4526.2126.2114,777,349
Jan 8, 202527.0927.6624.6125.4525.4517,526,791
Jan 7, 202522.9926.0722.5526.0726.0712,546,815
Jan 6, 202523.5825.5021.2223.7023.7011,190,204
Jan 3, 202522.7724.5022.2623.5823.589,448,739
Jan 2, 202521.6023.2321.6023.0823.0810,882,839
Dec 31, 202420.9022.9920.3722.4122.4111,167,299
Dec 30, 202421.9221.9220.6020.9020.905,456,120
Dec 27, 202421.7822.2421.6821.9021.905,858,600
Dec 26, 202422.2022.5021.6121.9021.905,613,240
Dec 25, 202423.0923.4021.4821.6521.658,780,920
Dec 24, 202420.2622.2919.5322.2922.299,735,400
Dec 23, 202420.9721.2120.1020.2620.263,386,452
Dec 20, 202421.5321.8821.1421.1421.144,276,618
Dec 19, 202421.1821.8020.6621.7721.775,986,861
Dec 18, 202420.7321.5020.1921.2821.285,273,054
Dec 17, 202420.4221.1220.0020.7420.745,332,810
Dec 16, 202420.1820.8920.1220.4120.412,104,681
Dec 13, 202420.5020.5820.3020.3420.341,594,280
Dec 12, 202420.6920.8820.4420.6320.631,788,180
Dec 11, 202420.3020.5620.2020.5520.552,267,424
Dec 10, 202420.9821.1620.2220.4020.402,665,460
Dec 9, 202420.6020.6720.3020.5220.521,599,780
Dec 6, 202420.5320.7520.3820.6020.602,103,140
Dec 5, 202420.4220.6220.2520.4820.481,828,000
Dec 4, 202420.9821.1020.3420.4220.422,311,980
Dec 3, 202421.7121.7120.5520.9820.986,091,340
Dec 2, 202421.1821.9920.8021.7721.778,193,366
Nov 29, 202418.7020.6418.6120.6420.646,955,780
Nov 28, 202418.7418.9618.7018.7618.761,190,500
Nov 27, 202418.6318.9018.0518.8918.891,168,660
Nov 26, 202418.7818.8918.5418.6318.63837,776
Nov 25, 202418.6718.7918.2918.7318.731,337,440
Nov 22, 202419.7319.7318.6218.6718.672,305,180
Nov 21, 202419.3920.1019.2219.7819.783,121,980
Nov 20, 202419.1319.5919.1019.3719.372,104,520
Nov 19, 202419.1919.5818.7719.3119.312,897,740
Nov 18, 202420.4920.6519.2819.3219.324,507,500
Nov 15, 202420.5121.6020.3320.4920.496,157,157
Nov 14, 202420.3222.3020.2821.4021.409,120,034
Nov 13, 202419.9420.7519.7520.2720.272,830,850
Nov 12, 202420.0820.2619.7119.8919.892,303,199
Nov 11, 202420.0020.1419.6820.0820.082,607,390
Nov 8, 202420.6820.9820.0020.1420.143,355,364
Nov 7, 202419.9221.0019.8320.7420.743,272,600
Nov 6, 202420.3720.5519.7820.0620.062,466,169
Nov 5, 202419.6020.5519.5020.2620.262,809,440
Nov 4, 202419.4919.6019.1919.6019.601,489,820
Nov 1, 202419.0120.1918.9019.3219.324,427,064
Oct 31, 202419.1919.2918.6919.0819.082,889,400
Oct 30, 202419.4819.9319.1819.2019.201,914,529
Oct 29, 202420.3220.3219.4819.4819.482,811,369
Oct 28, 202420.0920.2119.8620.1220.121,403,100
Oct 25, 202419.7320.1519.5120.1120.112,335,340
Oct 24, 202419.4919.9819.1319.7219.722,120,736
Oct 23, 202419.4519.9819.2519.4919.492,437,760
Oct 22, 202419.3019.6419.0119.4419.442,527,520
Oct 21, 202418.9519.3518.8619.2819.282,439,680
Oct 18, 202418.5019.1318.3018.9418.942,499,488
Oct 17, 202419.0819.2918.4618.5018.502,085,540
Oct 16, 202418.8419.5018.7119.0519.051,772,260
Oct 15, 202419.4819.6518.8718.9018.901,922,858
Oct 14, 202418.4419.7718.3619.5019.503,547,562
Oct 11, 202419.4719.5018.2518.5318.532,630,280
Oct 10, 202418.8420.5018.3019.5619.565,718,187
Oct 9, 202420.1820.2118.8418.8418.844,187,166
Oct 8, 202422.6922.6920.0720.9320.936,024,880
Sep 30, 202419.8520.6819.1520.6320.635,382,858
Sep 27, 202418.8619.2918.6719.2519.252,092,620
Sep 26, 202418.1418.8817.8818.8518.852,246,271
Sep 25, 202417.8618.8017.8018.1618.162,595,737
Sep 24, 202416.5517.7716.5417.7717.772,565,237
Sep 23, 202416.8417.2016.4016.4716.471,123,240
Sep 20, 202416.9817.1216.6016.7716.771,356,220
Sep 19, 202416.2117.0816.1516.7816.781,669,340
Sep 18, 202416.2316.4915.7015.9515.951,036,780
Sep 13, 202416.8316.8916.2116.2316.232,139,140
Sep 12, 202417.2517.4416.8016.8516.851,276,400
Sep 11, 202417.4017.4717.0017.2817.281,013,940
Sep 10, 202417.4217.4917.1617.2917.291,131,500
Sep 9, 202417.6017.7017.1317.4517.452,655,463
Sep 6, 202416.9418.1216.9418.0518.053,824,730
Sep 5, 202416.8017.1516.7517.0117.011,776,000
Sep 4, 202417.0017.1316.6316.8616.861,953,504
Sep 3, 202416.9017.2616.5917.1117.112,247,880
Sep 2, 202416.6517.1915.9916.9316.934,455,302
Aug 30, 202416.2916.8516.1716.6916.692,342,700
Aug 29, 202416.3016.4916.0816.3016.301,492,800
Aug 28, 202416.5016.5916.2116.3016.301,566,904
Aug 27, 202416.6916.8816.5716.5916.591,206,640
Aug 26, 202416.6817.2816.5216.7616.761,703,437
Aug 23, 202416.8017.0716.6116.8016.801,762,957
Aug 22, 202417.6417.8017.0217.0317.031,492,137
Aug 21, 202417.8218.2917.5917.7717.771,239,700
Aug 20, 202418.4918.7517.8318.0018.002,312,660
Aug 19, 202418.1818.9818.1218.5718.573,264,557
Aug 16, 202418.4219.3618.0418.4518.453,597,144
Aug 15, 202418.1618.9918.1618.6018.604,688,511
Aug 14, 202417.7518.3717.6718.0318.031,939,222
Aug 13, 202417.5017.8917.2117.8017.801,496,420
Aug 12, 202417.6317.7317.3117.5017.50736,900
Aug 9, 202417.8617.8617.4617.5717.571,693,400
Aug 8, 202418.2318.2317.3817.7017.701,959,620
Aug 7, 202418.1318.9818.1318.2018.202,204,044
Aug 6, 202418.2018.3817.9218.2918.291,431,280
Aug 5, 202418.5818.9218.0718.1018.10997,840
Aug 2, 202419.5019.5018.5918.6918.691,664,400
Aug 1, 202419.7820.2519.3519.3519.351,626,700
Jul 31, 202419.4220.1719.2419.8519.851,517,660
Jul 30, 202419.6619.6619.0519.2619.26936,324
Jul 29, 202420.2020.2019.6419.6519.65757,440
Jul 26, 202419.8320.2719.8320.0320.03777,080
Jul 25, 202419.8720.1819.4019.9819.981,275,900
Jul 24, 202420.3020.5219.9320.0020.00917,880
Jul 23, 202420.9021.1320.3020.3020.301,008,600
Jul 22, 202421.3021.7820.8021.0121.011,392,100
Jul 19, 202421.6621.7220.9821.3321.331,446,840
Jul 18, 202422.1022.3021.4821.8621.861,249,900
Jul 17, 202422.9523.0422.1922.2022.201,207,440
Jul 16, 202422.9023.5421.6723.1523.153,604,040
Jul 15, 202422.8923.5422.6722.9822.981,531,020
Jul 12, 202421.8923.5721.7223.1523.153,304,394
Jul 11, 202421.3021.9621.1121.8921.891,097,880
Jul 10, 202421.3621.7220.8621.1021.10908,480
Jul 9, 202421.0721.3620.6021.3621.36674,834
Jul 8, 202421.1621.3020.5020.9020.901,345,380
Jul 5, 202421.0521.0521.0521.0521.05-
Jul 4, 202421.5221.6220.7921.0521.051,514,700
Jul 3, 202422.0122.1321.4721.5221.521,233,920
Jul 2, 202422.5622.7922.0622.1522.15739,174
Jul 1, 202422.2022.8021.7922.5622.561,394,564
Jun 28, 2024 0.213 Dividend
Jun 28, 202421.9822.5221.6522.0922.091,567,360
Jun 27, 202422.5523.0922.4522.4522.241,246,580
Jun 26, 202422.0722.9621.7522.8822.661,965,740
Jun 25, 202422.0022.7321.9422.2722.061,592,100
Jun 24, 202423.2523.2522.4422.4622.252,074,632
Jun 21, 202422.4423.3222.3323.2623.042,307,144
Jun 20, 202423.5923.7522.6522.7022.482,389,125
Jun 19, 202423.5024.2023.2023.5923.372,719,565
Jun 18, 202424.0024.0023.2823.6423.423,285,541
Jun 17, 202422.9024.2022.6224.0423.814,115,460
Jun 14, 202422.5123.1922.3222.9622.743,381,420
Jun 13, 202422.4723.1522.1022.9222.704,684,860
Jun 12, 202421.6822.5021.6622.1221.913,308,862
Jun 11, 202421.8822.7621.6722.0021.793,066,448
Jun 7, 202422.0322.7221.7522.3022.095,556,180
Jun 6, 202422.2023.7021.1422.5022.299,496,285
Jun 5, 202421.2023.7021.0622.7522.537,722,005
Jun 4, 202420.6121.7020.6121.5521.355,775,465
Jun 3, 202419.9821.3419.7021.0220.825,444,561
May 31, 202420.0120.1519.4020.1219.933,586,760
May 30, 202420.0620.2719.6219.9619.772,765,772

Related Tickers

600528.SS China Railway Hi-tech Industry Corporation Limited
7.35
-0.41%
 
603698.SS Changzheng Engineering Technology Co.,Ltd
17.83
+0.45%
 
3431.T Miyaji Engineering Group,Inc.
1,871.00
+2.02%
 
600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.06
-1.30%
 
600072.SS CSSC SCIENCE & TECHNOLOGY
12.23
+0.25%
 
1721.T COMSYS Holdings Corporation
3,310.00
-0.30%
 
603316.SS Chengbang Eco-Environment Co.,Ltd.
6.75
+0.30%
 
600133.SS EAST LAKE HIGH TECH
9.37
+0.75%
 
603257.SS CHINA NERIN ENGINEERING CO LTD
48.10
-3.06%
 
603018.SS China Design Group Co., Ltd.
7.56
-0.66%