Shanghai Dragon Corporation (SHA:600630)
China · Delayed Price · Currency is CNY 6.85
+0.10 (1.48%)
Sep 16, 2026, 3:00 PM CST
Shanghai Dragon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.73 | 6.85 | 6.64 | 6.85 | 6.85 | 1.48% | 7,527,760 |
| Sep 15, 2026 | 6.97 | 7.00 | 6.74 | 6.75 | 6.75 | -3.71% | 8,844,971 |
| Sep 14, 2026 | 6.93 | 7.04 | 6.93 | 7.01 | 7.01 | 0.43% | 5,987,487 |
| Sep 11, 2026 | 7.05 | 7.09 | 6.90 | 6.98 | 6.98 | -1.83% | 7,809,349 |
| Sep 10, 2026 | 7.20 | 7.24 | 7.10 | 7.11 | 7.11 | -2.07% | 8,525,200 |
| Sep 9, 2026 | 7.20 | 7.41 | 7.20 | 7.26 | 7.26 | 0.97% | 11,665,581 |
| Sep 8, 2026 | 7.09 | 7.19 | 7.07 | 7.19 | 7.19 | 1.41% | 8,730,839 |
| Sep 7, 2026 | 7.02 | 7.12 | 7.00 | 7.09 | 7.09 | 0.57% | 7,237,590 |
| Sep 4, 2026 | 7.03 | 7.14 | 7.01 | 7.05 | 7.05 | 0.57% | 9,505,587 |
| Sep 3, 2026 | 7.12 | 7.15 | 6.98 | 7.01 | 7.01 | -1.54% | 10,112,664 |
| Sep 2, 2026 | 7.22 | 7.22 | 7.04 | 7.12 | 7.12 | -1.66% | 12,798,414 |
| Sep 1, 2026 | 7.03 | 7.37 | 6.99 | 7.24 | 7.24 | 2.99% | 22,012,002 |
| Aug 31, 2026 | 7.00 | 7.05 | 6.79 | 7.03 | 7.03 | 1.01% | 12,726,800 |
| Aug 28, 2026 | 6.85 | 6.98 | 6.84 | 6.96 | 6.96 | 1.46% | 10,218,900 |
| Aug 27, 2026 | 6.82 | 6.91 | 6.81 | 6.86 | 6.86 | -0.29% | 8,286,389 |
| Aug 26, 2026 | 6.77 | 6.90 | 6.77 | 6.88 | 6.88 | 1.03% | 9,527,835 |
| Aug 25, 2026 | 6.56 | 6.84 | 6.56 | 6.81 | 6.81 | 3.18% | 12,188,759 |
| Aug 24, 2026 | 6.66 | 6.69 | 6.54 | 6.60 | 6.60 | -0.90% | 6,889,200 |
| Aug 21, 2026 | 6.60 | 6.67 | 6.51 | 6.66 | 6.66 | 0.15% | 6,636,236 |
| Aug 20, 2026 | 6.59 | 6.69 | 6.58 | 6.65 | 6.65 | 1.68% | 7,783,200 |
| Aug 19, 2026 | 6.69 | 6.73 | 6.53 | 6.54 | 6.54 | -2.82% | 8,705,160 |
| Aug 18, 2026 | 6.78 | 6.79 | 6.66 | 6.73 | 6.73 | -0.44% | 7,136,413 |
| Aug 17, 2026 | 6.63 | 6.82 | 6.54 | 6.76 | 6.76 | 2.27% | 9,600,834 |
| Aug 14, 2026 | 6.68 | 6.69 | 6.58 | 6.61 | 6.61 | -0.75% | 7,333,828 |
| Aug 13, 2026 | 6.83 | 6.84 | 6.64 | 6.66 | 6.66 | -2.06% | 9,759,693 |
| Aug 12, 2026 | 6.71 | 6.81 | 6.68 | 6.80 | 6.80 | 1.19% | 9,124,141 |
| Aug 11, 2026 | 6.79 | 6.81 | 6.69 | 6.72 | 6.72 | -0.46% | 8,466,644 |
| Aug 10, 2026 | 6.64 | 6.80 | 6.60 | 6.79 | 6.75 | 2.41% | 14,209,769 |
| Aug 7, 2026 | 6.68 | 6.68 | 6.53 | 6.63 | 6.59 | -1.04% | 10,070,942 |
| Aug 6, 2026 | 6.64 | 6.71 | 6.56 | 6.70 | 6.66 | 0.45% | 13,182,760 |
| Aug 5, 2026 | 6.63 | 6.68 | 6.59 | 6.67 | 6.63 | 0.60% | 13,605,570 |
| Aug 4, 2026 | 6.64 | 6.68 | 6.51 | 6.63 | 6.59 | 0.15% | 13,353,323 |
| Aug 3, 2026 | 6.40 | 6.63 | 6.37 | 6.62 | 6.58 | 3.28% | 15,619,028 |
| Jul 31, 2026 | 6.33 | 6.43 | 6.30 | 6.41 | 6.37 | 1.10% | 11,077,884 |
| Jul 30, 2026 | 6.32 | 6.44 | 6.27 | 6.34 | 6.30 | -0.63% | 12,959,836 |
| Jul 29, 2026 | 6.26 | 6.38 | 6.23 | 6.38 | 6.34 | 1.59% | 14,657,983 |
| Jul 28, 2026 | 6.12 | 6.35 | 6.12 | 6.28 | 6.24 | 1.62% | 15,576,231 |
| Jul 27, 2026 | 6.03 | 6.19 | 5.99 | 6.18 | 6.14 | 2.66% | 12,092,466 |
| Jul 24, 2026 | 6.13 | 6.14 | 5.99 | 6.02 | 5.99 | -2.43% | 11,083,472 |
| Jul 23, 2026 | 5.98 | 6.20 | 5.94 | 6.17 | 6.13 | 3.18% | 14,480,104 |
| Jul 22, 2026 | 6.08 | 6.16 | 5.96 | 5.98 | 5.95 | -2.76% | 12,161,177 |
| Jul 21, 2026 | 6.10 | 6.16 | 5.87 | 6.15 | 6.11 | 0.49% | 18,801,171 |
| Jul 20, 2026 | 6.43 | 6.45 | 6.08 | 6.12 | 6.09 | -4.23% | 21,088,498 |
| Jul 17, 2026 | 6.58 | 6.64 | 6.32 | 6.39 | 6.35 | -2.89% | 22,335,216 |
| Jul 16, 2026 | 6.54 | 6.68 | 6.47 | 6.58 | 6.54 | -0.30% | 19,078,182 |
| Jul 15, 2026 | 6.56 | 6.67 | 6.50 | 6.60 | 6.56 | 0.15% | 20,189,835 |
| Jul 14, 2026 | 6.54 | 6.60 | 6.40 | 6.59 | 6.55 | 1.54% | 20,415,501 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.48 | 6.49 | 6.45 | -5.26% | 28,458,403 |
| Jul 10, 2026 | 6.80 | 6.96 | 6.66 | 6.85 | 6.81 | -0.15% | 31,510,092 |
| Jul 9, 2026 | 6.99 | 7.10 | 6.72 | 6.86 | 6.82 | -3.52% | 42,904,381 |