Shanghai Dragon Corporation (SHA:600630)
China · Delayed Price · Currency is CNY 6.41
+0.07 (1.10%)
Jul 31, 2026, 3:00 PM CST
Shanghai Dragon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.33 | 6.43 | 6.30 | 6.41 | 6.41 | 1.10% | 11,077,884 |
| Jul 30, 2026 | 6.32 | 6.44 | 6.27 | 6.34 | 6.34 | -0.63% | 12,959,830 |
| Jul 29, 2026 | 6.26 | 6.38 | 6.23 | 6.38 | 6.38 | 1.59% | 14,657,983 |
| Jul 28, 2026 | 6.12 | 6.35 | 6.12 | 6.28 | 6.28 | 1.62% | 15,576,231 |
| Jul 27, 2026 | 6.03 | 6.19 | 5.99 | 6.18 | 6.18 | 2.66% | 12,092,466 |
| Jul 24, 2026 | 6.13 | 6.14 | 5.99 | 6.02 | 6.02 | -2.43% | 11,083,472 |
| Jul 23, 2026 | 5.98 | 6.20 | 5.94 | 6.17 | 6.17 | 3.18% | 14,480,104 |
| Jul 22, 2026 | 6.08 | 6.16 | 5.96 | 5.98 | 5.98 | -2.76% | 12,161,177 |
| Jul 21, 2026 | 6.10 | 6.16 | 5.87 | 6.15 | 6.15 | 0.49% | 18,801,171 |
| Jul 20, 2026 | 6.43 | 6.45 | 6.08 | 6.12 | 6.12 | -4.23% | 21,088,498 |
| Jul 17, 2026 | 6.58 | 6.64 | 6.32 | 6.39 | 6.39 | -2.89% | 22,335,216 |
| Jul 16, 2026 | 6.54 | 6.68 | 6.47 | 6.58 | 6.58 | -0.30% | 19,078,182 |
| Jul 15, 2026 | 6.56 | 6.67 | 6.50 | 6.60 | 6.60 | 0.15% | 20,189,835 |
| Jul 14, 2026 | 6.54 | 6.60 | 6.40 | 6.59 | 6.59 | 1.54% | 20,415,501 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.48 | 6.49 | 6.49 | -5.26% | 28,458,403 |
| Jul 10, 2026 | 6.80 | 6.96 | 6.66 | 6.85 | 6.85 | -0.15% | 31,510,092 |
| Jul 9, 2026 | 6.99 | 7.10 | 6.72 | 6.86 | 6.86 | -3.52% | 42,904,381 |
| Jul 8, 2026 | 7.55 | 7.65 | 7.01 | 7.11 | 7.11 | -8.73% | 59,635,918 |
| Jul 7, 2026 | 7.97 | 8.12 | 7.79 | 7.79 | 7.79 | -10.05% | 35,086,030 |
| Jul 6, 2026 | 9.06 | 9.13 | 8.66 | 8.66 | 8.66 | -9.98% | 19,686,000 |
| Jul 3, 2026 | 10.52 | 10.56 | 9.62 | 9.62 | 9.62 | -10.01% | 26,719,100 |
| Jul 2, 2026 | 9.91 | 10.69 | 9.83 | 10.69 | 10.69 | 9.98% | 50,842,820 |
| Jul 1, 2026 | 9.78 | 10.10 | 9.60 | 9.72 | 9.72 | -0.21% | 44,816,140 |
| Jun 30, 2026 | 9.70 | 9.95 | 9.61 | 9.74 | 9.74 | 1.14% | 38,569,738 |
| Jun 29, 2026 | 9.71 | 9.94 | 9.54 | 9.63 | 9.63 | -1.13% | 41,333,782 |
| Jun 26, 2026 | 9.56 | 9.91 | 9.44 | 9.74 | 9.74 | 2.85% | 45,316,878 |
| Jun 25, 2026 | 9.61 | 9.85 | 9.37 | 9.47 | 9.47 | -1.25% | 37,695,220 |
| Jun 24, 2026 | 9.26 | 9.78 | 9.26 | 9.59 | 9.59 | 2.57% | 36,558,701 |
| Jun 23, 2026 | 9.16 | 9.62 | 9.10 | 9.35 | 9.35 | 2.30% | 37,181,900 |
| Jun 22, 2026 | 8.64 | 9.19 | 8.64 | 9.14 | 9.14 | 7.91% | 42,476,439 |
| Jun 18, 2026 | 8.86 | 8.87 | 7.97 | 8.47 | 8.47 | -4.40% | 37,241,277 |
| Jun 17, 2026 | 9.01 | 9.40 | 8.86 | 8.86 | 8.86 | -2.32% | 30,734,040 |
| Jun 16, 2026 | 8.97 | 9.25 | 8.91 | 9.07 | 9.07 | 0.11% | 28,193,865 |
| Jun 15, 2026 | 8.88 | 9.08 | 8.52 | 9.06 | 9.06 | 2.03% | 34,419,520 |
| Jun 12, 2026 | 8.94 | 9.14 | 8.82 | 8.88 | 8.88 | -0.78% | 32,315,852 |
| Jun 11, 2026 | 8.96 | 9.00 | 8.68 | 8.95 | 8.95 | 0.56% | 35,087,439 |
| Jun 10, 2026 | 8.99 | 9.10 | 8.76 | 8.90 | 8.90 | -1.33% | 37,732,898 |
| Jun 9, 2026 | 8.58 | 9.17 | 8.50 | 9.02 | 9.02 | 6.75% | 54,979,218 |
| Jun 8, 2026 | 8.40 | 8.66 | 8.34 | 8.45 | 8.45 | 0.60% | 36,273,170 |
| Jun 5, 2026 | 8.24 | 8.50 | 8.24 | 8.40 | 8.40 | 0.96% | 13,863,230 |
| Jun 4, 2026 | 8.06 | 8.32 | 8.01 | 8.32 | 8.32 | 3.10% | 15,543,890 |
| Jun 3, 2026 | 7.89 | 8.20 | 7.76 | 8.07 | 8.07 | 2.15% | 11,229,676 |
| Jun 2, 2026 | 7.81 | 7.93 | 7.74 | 7.90 | 7.90 | 1.02% | 6,865,500 |
| Jun 1, 2026 | 7.69 | 7.86 | 7.59 | 7.82 | 7.82 | 1.43% | 5,456,800 |
| May 29, 2026 | 7.60 | 7.75 | 7.60 | 7.71 | 7.71 | 1.18% | 5,612,055 |
| May 28, 2026 | 7.64 | 7.72 | 7.53 | 7.62 | 7.62 | -0.26% | 5,225,910 |
| May 27, 2026 | 7.84 | 7.84 | 7.61 | 7.64 | 7.64 | -2.80% | 7,789,600 |
| May 26, 2026 | 7.98 | 7.98 | 7.77 | 7.86 | 7.86 | -1.26% | 6,617,284 |
| 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 |