Shanghai Dragon Corporation (SHA:600630)
China · Delayed Price · Currency is CNY 7.86
-0.10 (-1.26%)
May 26, 2026, 3:00 PM CST
Shanghai Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.06 | 8.25 | 7.91 | 7.96 | 7.96 | -1.24% | 7,226,800 |
| May 22, 2026 | 7.83 | 8.09 | 7.70 | 8.06 | 8.06 | 3.73% | 10,098,680 |
| May 21, 2026 | 7.90 | 8.02 | 7.73 | 7.77 | 7.77 | -1.77% | 6,839,801 |
| May 20, 2026 | 8.08 | 8.09 | 7.88 | 7.91 | 7.91 | -2.22% | 5,961,700 |
| May 19, 2026 | 7.95 | 8.10 | 7.95 | 8.09 | 8.09 | 1.76% | 5,142,761 |
| May 18, 2026 | 8.05 | 8.05 | 7.85 | 7.95 | 7.95 | -0.87% | 6,089,800 |
| May 15, 2026 | 8.03 | 8.11 | 7.97 | 8.02 | 8.02 | -0.25% | 5,080,610 |
| May 14, 2026 | 8.16 | 8.16 | 8.04 | 8.04 | 8.04 | -1.35% | 5,849,713 |
| May 13, 2026 | 8.10 | 8.17 | 8.09 | 8.15 | 8.15 | 0.37% | 5,024,869 |
| May 12, 2026 | 8.30 | 8.31 | 8.11 | 8.12 | 8.12 | -1.93% | 7,054,745 |
| May 11, 2026 | 8.29 | 8.30 | 8.18 | 8.28 | 8.28 | 0.12% | 6,533,452 |
| May 8, 2026 | 8.30 | 8.30 | 8.22 | 8.27 | 8.27 | - | 6,451,710 |
| May 7, 2026 | 8.35 | 8.37 | 8.25 | 8.27 | 8.27 | -0.96% | 6,514,124 |
| May 6, 2026 | 8.34 | 8.39 | 8.27 | 8.35 | 8.35 | 0.24% | 8,574,378 |
| Apr 30, 2026 | 8.25 | 8.43 | 8.22 | 8.33 | 8.33 | 0.85% | 9,397,667 |
| Apr 29, 2026 | 8.09 | 8.38 | 8.09 | 8.26 | 8.26 | 1.98% | 11,946,380 |
| Apr 28, 2026 | 8.10 | 8.18 | 8.01 | 8.10 | 8.10 | -0.74% | 6,284,355 |
| Apr 27, 2026 | 8.00 | 8.19 | 7.91 | 8.16 | 8.16 | 2.00% | 8,834,200 |
| Apr 24, 2026 | 7.84 | 8.03 | 7.83 | 8.00 | 8.00 | 0.88% | 8,103,453 |
| Apr 23, 2026 | 8.05 | 8.15 | 7.88 | 7.93 | 7.93 | 0.89% | 9,921,863 |
| Apr 22, 2026 | 7.93 | 7.95 | 7.85 | 7.86 | 7.86 | -1.13% | 4,284,264 |
| Apr 21, 2026 | 7.99 | 8.00 | 7.92 | 7.95 | 7.95 | -0.62% | 2,946,300 |
| Apr 20, 2026 | 7.99 | 8.00 | 7.93 | 8.00 | 8.00 | 0.25% | 3,265,976 |
| Apr 17, 2026 | 7.99 | 8.04 | 7.91 | 7.98 | 7.98 | -0.37% | 3,528,155 |
| Apr 16, 2026 | 7.95 | 8.04 | 7.90 | 8.01 | 8.01 | 0.88% | 3,741,200 |
| Apr 15, 2026 | 8.09 | 8.09 | 7.92 | 7.94 | 7.94 | -1.12% | 3,661,500 |
| Apr 14, 2026 | 7.95 | 8.11 | 7.93 | 8.03 | 8.03 | 0.50% | 3,861,100 |
| Apr 13, 2026 | 7.95 | 8.02 | 7.94 | 7.99 | 7.99 | -0.37% | 2,897,100 |
| Apr 10, 2026 | 7.88 | 8.08 | 7.88 | 8.02 | 8.02 | 1.91% | 4,971,302 |
| Apr 9, 2026 | 7.97 | 8.03 | 7.86 | 7.87 | 7.87 | -1.75% | 3,698,180 |
| Apr 8, 2026 | 7.93 | 8.02 | 7.91 | 8.01 | 8.01 | 2.56% | 4,352,603 |
| Apr 7, 2026 | 7.70 | 7.86 | 7.64 | 7.81 | 7.81 | 2.09% | 3,221,816 |
| Apr 3, 2026 | 7.86 | 7.86 | 7.63 | 7.65 | 7.65 | -2.30% | 3,939,865 |
| Apr 2, 2026 | 7.92 | 7.98 | 7.78 | 7.83 | 7.83 | -1.63% | 3,877,900 |
| Apr 1, 2026 | 8.05 | 8.08 | 7.90 | 7.96 | 7.96 | 0.38% | 4,633,065 |
| Mar 31, 2026 | 8.02 | 8.09 | 7.91 | 7.93 | 7.93 | -0.50% | 4,564,334 |
| Mar 30, 2026 | 7.90 | 8.02 | 7.86 | 7.97 | 7.97 | 0.13% | 4,143,200 |
| Mar 27, 2026 | 7.80 | 7.99 | 7.77 | 7.96 | 7.96 | 1.27% | 3,810,634 |
| Mar 26, 2026 | 7.93 | 8.02 | 7.83 | 7.86 | 7.86 | -0.88% | 5,088,655 |
| Mar 25, 2026 | 7.81 | 7.94 | 7.78 | 7.93 | 7.93 | 2.06% | 5,308,843 |
| Mar 24, 2026 | 7.60 | 7.80 | 7.47 | 7.77 | 7.77 | 3.88% | 8,448,839 |
| Mar 23, 2026 | 7.77 | 7.80 | 7.43 | 7.48 | 7.48 | -6.03% | 9,900,495 |
| Mar 20, 2026 | 8.28 | 8.30 | 7.96 | 7.96 | 7.96 | -2.57% | 7,309,600 |
| Mar 19, 2026 | 8.35 | 8.39 | 8.15 | 8.17 | 8.17 | -2.74% | 7,153,800 |
| Mar 18, 2026 | 8.36 | 8.40 | 8.26 | 8.40 | 8.40 | 0.72% | 5,209,390 |
| Mar 17, 2026 | 8.44 | 8.51 | 8.33 | 8.34 | 8.34 | -1.18% | 5,298,290 |
| Mar 16, 2026 | 8.32 | 8.45 | 8.32 | 8.44 | 8.44 | 0.96% | 4,489,559 |
| Mar 13, 2026 | 8.39 | 8.48 | 8.35 | 8.36 | 8.36 | -0.59% | 5,178,165 |
| Mar 12, 2026 | 8.48 | 8.54 | 8.39 | 8.41 | 8.41 | -1.18% | 5,739,301 |
| Mar 11, 2026 | 8.61 | 8.62 | 8.48 | 8.51 | 8.51 | -1.05% | 5,097,546 |