Shanghai Geoharbour Construction

605598
🏛️ china →
25.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.31 16.43 15.91 15.93 3.8M
2021-12-30 15.92 16.55 15.91 16.27 3.7M
2021-12-29 16.31 16.39 15.90 16.01 3.1M
2021-12-28 16.14 16.48 15.70 16.43 5.0M
2021-12-27 16.01 16.32 15.94 16.14 2.6M
2021-12-24 16.71 16.79 16.00 16.05 5.2M
2021-12-23 17.01 17.50 16.66 16.71 6.6M
2021-12-22 17.50 18.50 17.27 17.28 9.8M
2021-12-21 17.42 17.64 16.93 17.48 8.2M
2021-12-20 17.60 18.57 16.98 17.78 18.1M
2021-12-17 16.00 17.81 15.99 17.81 15.5M
2021-12-16 16.33 16.39 16.08 16.19 3.7M
2021-12-15 15.89 16.35 15.64 16.34 6.1M
2021-12-14 15.80 15.99 15.65 15.88 3.5M
2021-12-13 15.99 16.48 15.88 15.88 5.8M
2021-12-10 16.50 16.53 15.94 16.05 6.1M
2021-12-09 15.76 16.80 15.53 16.29 11.4M
2021-12-08 16.15 16.48 15.70 15.73 12.6M
2021-12-07 14.55 16.02 14.55 16.02 9.3M
2021-12-06 15.14 15.14 14.55 14.56 3.2M
2021-12-03 15.10 15.46 15.08 15.15 4.2M
2021-12-02 15.19 15.38 14.93 15.07 3.2M
2021-12-01 14.72 15.29 14.60 15.18 4.1M
2021-11-30 14.51 14.78 14.51 14.66 1.5M
2021-11-29 14.50 14.68 14.40 14.48 1.6M
2021-11-26 14.80 14.89 14.66 14.68 1.7M
2021-11-25 14.95 14.98 14.76 14.80 1.7M
2021-11-24 14.79 14.99 14.74 14.94 2.2M
2021-11-23 14.90 15.04 14.73 14.82 2.7M
2021-11-22 15.36 15.38 14.92 14.97 4.1M
2021-11-19 14.99 15.41 14.81 15.37 4.5M
2021-11-18 14.55 15.06 14.27 15.05 5.3M
2021-11-17 14.48 14.65 14.44 14.59 1.8M
2021-11-16 14.62 14.85 14.49 14.55 3.6M
2021-11-15 14.31 14.55 14.27 14.51 2.8M
2021-11-12 14.17 14.33 14.05 14.30 2.3M
2021-11-11 13.99 14.30 13.95 14.19 2.4M
2021-11-10 14.00 14.07 13.75 14.03 1.9M
2021-11-09 14.14 14.18 13.93 13.99 1.8M
2021-11-08 14.05 14.20 13.79 14.14 2.4M
2021-11-05 13.78 14.19 13.69 13.91 2.8M
2021-11-04 13.68 13.83 13.61 13.78 1.5M
2021-11-03 13.46 13.73 13.41 13.73 1.5M
2021-11-02 13.82 13.96 13.30 13.47 2.2M
2021-11-01 13.62 14.02 13.50 13.88 2.1M
2021-10-29 13.36 13.64 13.26 13.60 2.0M
2021-10-28 13.72 13.86 13.20 13.35 2.8M
2021-10-27 13.97 14.26 13.67 13.70 2.5M
2021-10-26 14.42 14.42 14.00 14.02 3.0M
2021-10-25 14.95 14.96 13.47 14.38 3.7M
2021-10-22 14.85 15.22 14.85 14.97 2.9M
2021-10-21 14.81 15.06 14.81 14.85 2.0M
2021-10-20 15.03 15.08 14.75 14.95 3.0M
2021-10-19 15.23 15.23 15.00 15.03 2.9M
2021-10-18 15.20 15.49 15.10 15.26 2.8M
2021-10-15 15.70 15.93 15.30 15.30 3.7M
2021-10-14 15.90 16.01 15.54 15.80 4.4M
2021-10-13 15.50 16.15 15.50 16.06 6.6M
2021-10-12 15.20 16.11 15.06 15.77 7.4M
2021-10-11 15.07 15.22 14.92 15.16 3.5M
2021-10-08 15.19 15.24 14.84 15.12 4.6M
2021-09-30 14.65 15.29 14.65 15.01 4.3M
2021-09-29 15.44 15.67 14.99 15.00 6.4M
2021-09-28 15.75 16.33 15.60 15.68 7.3M
2021-09-27 16.20 16.88 16.08 16.08 9.3M
2021-09-24 18.09 18.57 17.87 17.87 7.3M
2021-09-23 22.72 22.72 19.83 19.85 21.6M
2021-09-22 21.97 21.97 21.97 21.97 2.4M
2021-09-17 16.64 19.97 16.64 19.97 1.0M