Shanghai Dragon Corporation (SHA:600630)
China · Delayed Price · Currency is CNY 9.12
+0.01 (0.11%)
Feb 5, 2026, 3:00 PM CST
Shanghai Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.11 | 9.18 | 9.05 | 9.12 | 9.12 | 0.11% | 6,128,000 |
| Feb 4, 2026 | 9.06 | 9.12 | 9.02 | 9.11 | 9.11 | 0.44% | 7,097,566 |
| Feb 3, 2026 | 9.00 | 9.07 | 8.98 | 9.07 | 9.07 | 1.11% | 6,370,900 |
| Feb 2, 2026 | 9.10 | 9.18 | 8.96 | 8.97 | 8.97 | -2.39% | 9,063,826 |
| Jan 30, 2026 | 9.11 | 9.20 | 9.01 | 9.19 | 9.19 | 0.55% | 10,452,690 |
| Jan 29, 2026 | 9.20 | 9.27 | 9.07 | 9.14 | 9.14 | -0.87% | 11,460,320 |
| Jan 28, 2026 | 9.33 | 9.36 | 9.18 | 9.22 | 9.22 | -1.28% | 10,447,430 |
| Jan 27, 2026 | 9.53 | 9.53 | 9.23 | 9.34 | 9.34 | -2.51% | 15,262,510 |
| Jan 26, 2026 | 9.52 | 9.67 | 9.45 | 9.58 | 9.58 | 1.16% | 22,713,370 |
| Jan 23, 2026 | 9.52 | 9.54 | 9.38 | 9.47 | 9.47 | -0.53% | 16,521,380 |
| Jan 22, 2026 | 9.28 | 9.64 | 9.25 | 9.52 | 9.52 | 2.59% | 24,656,660 |
| Jan 21, 2026 | 9.26 | 9.34 | 9.15 | 9.28 | 9.28 | - | 8,450,675 |
| Jan 20, 2026 | 9.31 | 9.33 | 9.22 | 9.28 | 9.28 | -0.43% | 9,376,937 |
| Jan 19, 2026 | 9.07 | 9.34 | 9.07 | 9.32 | 9.32 | 2.31% | 12,513,003 |
| Jan 16, 2026 | 9.18 | 9.26 | 9.05 | 9.11 | 9.11 | -0.98% | 11,680,204 |
| Jan 15, 2026 | 9.30 | 9.34 | 9.17 | 9.20 | 9.20 | -1.50% | 10,731,160 |
| Jan 14, 2026 | 9.36 | 9.44 | 9.17 | 9.34 | 9.34 | 0.32% | 18,308,770 |
| Jan 13, 2026 | 9.50 | 9.54 | 9.28 | 9.31 | 9.31 | -2.31% | 20,150,580 |
| Jan 12, 2026 | 9.47 | 9.60 | 9.43 | 9.53 | 9.53 | 0.53% | 23,041,110 |
| Jan 9, 2026 | 9.27 | 9.51 | 9.25 | 9.48 | 9.48 | 2.05% | 21,635,716 |
| Jan 8, 2026 | 9.18 | 9.30 | 9.16 | 9.29 | 9.29 | 0.98% | 11,746,930 |
| Jan 7, 2026 | 9.20 | 9.30 | 9.17 | 9.20 | 9.20 | - | 13,280,680 |
| Jan 6, 2026 | 9.15 | 9.25 | 9.12 | 9.20 | 9.20 | 0.22% | 12,703,380 |
| Jan 5, 2026 | 9.02 | 9.22 | 8.95 | 9.18 | 9.18 | 1.66% | 13,235,360 |
| Dec 31, 2025 | 8.92 | 9.05 | 8.82 | 9.03 | 9.03 | 1.23% | 11,885,860 |
| Dec 30, 2025 | 9.07 | 9.08 | 8.90 | 8.92 | 8.92 | -1.76% | 11,450,960 |
| Dec 29, 2025 | 9.17 | 9.20 | 9.07 | 9.08 | 9.08 | -1.41% | 8,920,200 |
| Dec 26, 2025 | 9.20 | 9.25 | 9.08 | 9.21 | 9.21 | -0.11% | 12,722,293 |
| Dec 25, 2025 | 9.13 | 9.23 | 9.10 | 9.22 | 9.22 | 0.77% | 9,801,657 |
| Dec 24, 2025 | 9.10 | 9.17 | 9.01 | 9.15 | 9.15 | 0.55% | 7,635,255 |
| Dec 23, 2025 | 9.25 | 9.29 | 9.05 | 9.10 | 9.10 | -1.83% | 11,428,710 |
| Dec 22, 2025 | 9.33 | 9.38 | 9.23 | 9.27 | 9.27 | -1.17% | 12,174,710 |
| Dec 19, 2025 | 9.10 | 9.39 | 9.08 | 9.38 | 9.38 | 3.53% | 17,732,300 |
| Dec 18, 2025 | 9.00 | 9.22 | 8.96 | 9.06 | 9.06 | 0.44% | 12,431,930 |
| Dec 17, 2025 | 8.90 | 9.07 | 8.77 | 9.02 | 9.02 | 0.67% | 13,712,680 |
| Dec 16, 2025 | 9.25 | 9.36 | 8.95 | 8.96 | 8.96 | -3.24% | 18,026,995 |
| Dec 15, 2025 | 9.15 | 9.36 | 9.06 | 9.26 | 9.26 | 0.54% | 13,768,140 |
| Dec 12, 2025 | 9.42 | 9.52 | 9.20 | 9.21 | 9.21 | -2.75% | 23,138,290 |
| Dec 11, 2025 | 9.73 | 9.76 | 9.41 | 9.47 | 9.47 | -2.87% | 24,078,790 |
| Dec 10, 2025 | 10.18 | 10.22 | 9.71 | 9.75 | 9.75 | -5.25% | 39,320,730 |
| Dec 9, 2025 | 10.51 | 10.89 | 10.29 | 10.29 | 10.29 | -3.74% | 31,662,180 |
| Dec 8, 2025 | 10.83 | 11.11 | 10.63 | 10.69 | 10.69 | -1.38% | 40,760,180 |
| Dec 5, 2025 | 10.47 | 10.97 | 10.45 | 10.84 | 10.84 | 2.36% | 40,843,070 |
| Dec 4, 2025 | 10.61 | 10.77 | 10.40 | 10.59 | 10.59 | -2.13% | 40,152,040 |
| Dec 3, 2025 | 10.27 | 11.28 | 9.93 | 10.82 | 10.82 | 5.36% | 56,448,240 |
| Dec 2, 2025 | 10.08 | 10.59 | 9.83 | 10.27 | 10.27 | 1.99% | 37,053,060 |
| Dec 1, 2025 | 10.21 | 10.26 | 10.03 | 10.07 | 10.07 | -1.56% | 20,776,410 |
| Nov 28, 2025 | 10.13 | 10.32 | 10.13 | 10.23 | 10.23 | -0.29% | 28,494,800 |
| Nov 27, 2025 | 9.60 | 10.36 | 9.60 | 10.26 | 10.26 | 5.77% | 54,852,710 |
| Nov 26, 2025 | 9.89 | 9.95 | 9.68 | 9.70 | 9.70 | -2.61% | 22,445,740 |