Shanghai Dragon Corporation (SHA:600630)
China · Delayed Price · Currency is CNY 8.55
-0.11 (-1.27%)
Sep 25, 2025, 2:45 PM CST
Shanghai Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.60 | 8.75 | 8.52 | 8.53 | 8.53 | -1.50% | 8,891,300 |
| Sep 24, 2025 | 8.45 | 8.84 | 8.38 | 8.66 | 8.66 | 2.12% | 17,787,373 |
| Sep 23, 2025 | 8.76 | 8.78 | 8.30 | 8.48 | 8.48 | -3.09% | 15,982,700 |
| Sep 22, 2025 | 8.62 | 8.97 | 8.53 | 8.75 | 8.75 | 1.63% | 21,350,266 |
| Sep 19, 2025 | 8.59 | 8.65 | 8.45 | 8.61 | 8.61 | -0.23% | 14,149,638 |
| Sep 18, 2025 | 8.72 | 8.90 | 8.55 | 8.63 | 8.63 | -1.03% | 20,765,993 |
| Sep 17, 2025 | 8.88 | 8.93 | 8.68 | 8.72 | 8.72 | -2.57% | 17,426,410 |
| Sep 16, 2025 | 8.52 | 8.97 | 8.52 | 8.95 | 8.95 | 4.68% | 31,710,228 |
| Sep 15, 2025 | 8.55 | 8.61 | 8.47 | 8.55 | 8.55 | - | 11,136,844 |
| Sep 12, 2025 | 8.49 | 8.61 | 8.44 | 8.55 | 8.55 | 0.83% | 11,647,053 |
| Sep 11, 2025 | 8.50 | 8.53 | 8.34 | 8.48 | 8.48 | -0.59% | 9,628,129 |
| Sep 10, 2025 | 8.48 | 8.58 | 8.43 | 8.53 | 8.53 | 0.35% | 8,711,525 |
| Sep 9, 2025 | 8.47 | 8.63 | 8.42 | 8.50 | 8.50 | 0.35% | 10,924,276 |
| Sep 8, 2025 | 8.42 | 8.49 | 8.35 | 8.47 | 8.47 | 1.07% | 7,703,108 |
| Sep 5, 2025 | 8.41 | 8.41 | 8.23 | 8.38 | 8.38 | 0.72% | 8,311,309 |
| Sep 4, 2025 | 8.27 | 8.44 | 8.22 | 8.32 | 8.32 | 0.97% | 11,158,800 |
| Sep 3, 2025 | 8.50 | 8.53 | 8.20 | 8.24 | 8.24 | -2.94% | 10,057,501 |
| Sep 2, 2025 | 8.50 | 8.52 | 8.34 | 8.49 | 8.49 | -0.35% | 10,638,458 |
| Sep 1, 2025 | 8.46 | 8.60 | 8.42 | 8.52 | 8.52 | 0.24% | 9,665,067 |
| Aug 29, 2025 | 8.49 | 8.67 | 8.41 | 8.50 | 8.50 | -0.82% | 12,835,500 |
| Aug 28, 2025 | 8.61 | 8.74 | 8.32 | 8.57 | 8.57 | -0.46% | 14,348,414 |
| 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 |