Shanghai Dragon Corporation (SHA:600630)
China · Delayed Price · Currency is CNY 8.65
+0.04 (0.46%)
Aug 28, 2025, 9:45 AM CST
Shanghai Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.86 | 8.88 | 8.60 | 8.61 | 8.61 | -2.49% | 14,960,432 |
| Aug 26, 2025 | 8.79 | 8.87 | 8.73 | 8.83 | 8.83 | 0.23% | 11,974,073 |
| Aug 25, 2025 | 8.83 | 8.84 | 8.74 | 8.81 | 8.81 | - | 14,127,599 |
| Aug 22, 2025 | 8.80 | 8.82 | 8.68 | 8.81 | 8.81 | -0.11% | 11,241,204 |
| Aug 21, 2025 | 8.82 | 8.86 | 8.76 | 8.82 | 8.82 | 0.11% | 10,291,001 |
| Aug 20, 2025 | 8.76 | 8.83 | 8.69 | 8.81 | 8.81 | 0.80% | 10,518,953 |
| Aug 19, 2025 | 8.67 | 8.80 | 8.60 | 8.74 | 8.74 | 1.27% | 12,333,532 |
| Aug 18, 2025 | 8.70 | 8.78 | 8.62 | 8.63 | 8.63 | -0.35% | 13,031,812 |
| Aug 15, 2025 | 8.56 | 8.67 | 8.55 | 8.66 | 8.66 | 1.05% | 8,622,300 |
| Aug 14, 2025 | 8.82 | 8.82 | 8.57 | 8.57 | 8.57 | -2.61% | 11,797,200 |
| Aug 13, 2025 | 8.93 | 8.95 | 8.77 | 8.80 | 8.80 | -1.35% | 11,422,677 |
| Aug 12, 2025 | 8.93 | 8.95 | 8.83 | 8.92 | 8.92 | - | 9,046,400 |
| Aug 11, 2025 | 8.80 | 9.01 | 8.77 | 8.92 | 8.92 | 0.79% | 13,515,174 |
| Aug 8, 2025 | 8.92 | 8.92 | 8.73 | 8.85 | 8.85 | - | 12,391,506 |
| Aug 7, 2025 | 8.80 | 8.92 | 8.72 | 8.85 | 8.81 | 0.68% | 12,666,505 |
| Aug 6, 2025 | 8.96 | 8.97 | 8.76 | 8.79 | 8.75 | -2.12% | 17,065,437 |
| Aug 5, 2025 | 8.75 | 9.05 | 8.71 | 8.98 | 8.94 | 2.86% | 25,058,212 |
| Aug 4, 2025 | 8.51 | 8.86 | 8.41 | 8.73 | 8.69 | 1.99% | 15,635,004 |
| Aug 1, 2025 | 8.52 | 8.61 | 8.51 | 8.56 | 8.52 | -0.12% | 7,540,701 |
| Jul 31, 2025 | 8.74 | 8.75 | 8.53 | 8.57 | 8.53 | -1.72% | 12,712,234 |
| Jul 30, 2025 | 8.58 | 8.78 | 8.52 | 8.72 | 8.68 | 0.93% | 18,827,078 |
| Jul 29, 2025 | 8.69 | 8.74 | 8.51 | 8.64 | 8.60 | 0.82% | 17,060,132 |
| Jul 28, 2025 | 8.65 | 8.69 | 8.53 | 8.57 | 8.53 | -0.81% | 9,566,246 |
| Jul 25, 2025 | 8.57 | 8.65 | 8.52 | 8.64 | 8.60 | 1.05% | 12,499,754 |
| Jul 24, 2025 | 8.52 | 8.59 | 8.50 | 8.55 | 8.51 | 0.59% | 10,606,900 |
| Jul 23, 2025 | 8.54 | 8.61 | 8.49 | 8.50 | 8.46 | -0.47% | 11,999,001 |
| Jul 22, 2025 | 8.58 | 8.59 | 8.48 | 8.54 | 8.50 | -0.58% | 9,188,030 |
| Jul 21, 2025 | 8.60 | 8.63 | 8.54 | 8.59 | 8.55 | 0.12% | 8,862,576 |
| Jul 18, 2025 | 8.56 | 8.63 | 8.45 | 8.58 | 8.54 | 0.12% | 12,612,007 |
| Jul 17, 2025 | 8.45 | 8.64 | 8.43 | 8.57 | 8.53 | 0.94% | 14,648,100 |
| Jul 16, 2025 | 8.31 | 8.58 | 8.30 | 8.49 | 8.45 | 2.29% | 17,377,213 |
| Jul 15, 2025 | 8.36 | 8.38 | 8.13 | 8.30 | 8.26 | -0.84% | 10,623,800 |
| Jul 14, 2025 | 8.33 | 8.44 | 8.33 | 8.37 | 8.33 | 0.24% | 8,870,511 |
| Jul 11, 2025 | 8.25 | 8.45 | 8.25 | 8.35 | 8.31 | 1.21% | 14,119,977 |
| Jul 10, 2025 | 8.20 | 8.25 | 8.17 | 8.25 | 8.21 | 0.61% | 7,586,813 |
| Jul 9, 2025 | 8.20 | 8.24 | 8.16 | 8.20 | 8.16 | 0.12% | 7,519,964 |
| Jul 8, 2025 | 8.10 | 8.20 | 8.08 | 8.19 | 8.15 | 0.99% | 6,777,200 |
| Jul 7, 2025 | 8.00 | 8.14 | 7.99 | 8.11 | 8.08 | 0.37% | 5,308,200 |
| Jul 4, 2025 | 8.17 | 8.22 | 8.07 | 8.08 | 8.05 | -0.62% | 11,044,158 |
| Jul 3, 2025 | 8.11 | 8.19 | 8.08 | 8.13 | 8.10 | 0.25% | 6,987,700 |
| Jul 2, 2025 | 8.18 | 8.18 | 8.07 | 8.11 | 8.08 | -0.49% | 7,149,576 |
| Jul 1, 2025 | 8.22 | 8.22 | 8.12 | 8.15 | 8.12 | -0.61% | 6,187,701 |
| Jun 30, 2025 | 8.20 | 8.21 | 8.15 | 8.20 | 8.16 | 0.24% | 6,192,500 |
| Jun 27, 2025 | 8.12 | 8.20 | 8.11 | 8.18 | 8.14 | 0.74% | 7,185,900 |
| Jun 26, 2025 | 8.22 | 8.23 | 8.12 | 8.12 | 8.09 | -0.73% | 5,853,500 |
| Jun 25, 2025 | 8.14 | 8.19 | 8.08 | 8.18 | 8.14 | 0.62% | 6,977,442 |
| Jun 24, 2025 | 7.98 | 8.15 | 7.96 | 8.13 | 8.10 | 2.26% | 6,107,400 |
| Jun 23, 2025 | 7.80 | 7.97 | 7.73 | 7.95 | 7.92 | 1.15% | 4,392,700 |
| Jun 20, 2025 | 7.89 | 7.96 | 7.84 | 7.86 | 7.83 | -0.38% | 4,578,530 |
| Jun 19, 2025 | 8.04 | 8.07 | 7.86 | 7.89 | 7.86 | -1.87% | 6,574,000 |