Shanghai Dragon Corporation (SHA:600630)
China · Delayed Price · Currency is CNY 6.96
-0.10 (-1.42%)
Oct 28, 2026, 3:00 PM CST
Shanghai Dragon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.05 | 7.05 | 6.75 | 6.96 | 6.96 | -1.42% | 24,869,993 |
| Oct 27, 2026 | 6.92 | 7.30 | 6.92 | 7.06 | 7.06 | 1.00% | 33,835,204 |
| Oct 26, 2026 | 6.91 | 7.14 | 6.82 | 6.99 | 6.99 | 1.01% | 22,883,734 |
| Oct 23, 2026 | 6.75 | 6.95 | 6.42 | 6.92 | 6.92 | 2.22% | 20,775,125 |
| Oct 22, 2026 | 7.09 | 7.10 | 6.75 | 6.77 | 6.77 | -4.51% | 16,004,801 |
| Oct 21, 2026 | 7.02 | 7.13 | 6.99 | 7.09 | 7.09 | 1.14% | 12,864,000 |
| Oct 20, 2026 | 6.96 | 7.06 | 6.89 | 7.01 | 7.01 | 0.57% | 12,038,922 |
| Oct 19, 2026 | 7.07 | 7.09 | 6.80 | 6.97 | 6.97 | -2.11% | 20,009,399 |
| Oct 16, 2026 | 7.31 | 7.34 | 7.05 | 7.12 | 7.12 | -1.11% | 19,057,750 |
| Oct 15, 2026 | 7.31 | 7.38 | 7.16 | 7.20 | 7.20 | -4.00% | 23,500,102 |
| Oct 14, 2026 | 7.74 | 7.74 | 7.49 | 7.50 | 7.50 | -2.47% | 22,941,638 |
| Oct 13, 2026 | 7.40 | 7.75 | 7.30 | 7.69 | 7.69 | 2.26% | 34,087,872 |
| Oct 12, 2026 | 7.85 | 7.86 | 7.48 | 7.52 | 7.52 | -5.05% | 38,131,354 |
| Oct 9, 2026 | 7.59 | 7.93 | 7.39 | 7.92 | 7.92 | 3.39% | 50,442,359 |
| Oct 8, 2026 | 7.58 | 7.95 | 7.58 | 7.66 | 7.66 | 0.39% | 45,022,194 |
| Sep 30, 2026 | 7.71 | 7.89 | 7.49 | 7.63 | 7.63 | -1.04% | 49,150,226 |
| Sep 29, 2026 | 7.87 | 8.10 | 7.62 | 7.71 | 7.71 | -2.90% | 70,703,013 |
| Sep 28, 2026 | 8.45 | 8.66 | 7.76 | 7.94 | 7.94 | -7.89% | 83,552,769 |
| Sep 24, 2026 | 7.97 | 9.15 | 7.93 | 8.62 | 8.62 | 1.06% | 117,187,192 |
| Sep 23, 2026 | 8.94 | 9.06 | 8.53 | 8.53 | 8.53 | -10.02% | 60,312,694 |
| Sep 22, 2026 | 8.97 | 10.03 | 8.71 | 9.48 | 9.48 | 3.95% | 144,060,768 |
| Sep 21, 2026 | 9.12 | 9.12 | 8.94 | 9.12 | 9.12 | 10.01% | 45,872,669 |
| Sep 18, 2026 | 8.00 | 8.29 | 7.99 | 8.29 | 8.29 | 9.95% | 39,639,904 |
| Sep 17, 2026 | 6.87 | 7.54 | 6.83 | 7.54 | 7.54 | 10.07% | 44,533,543 |
| 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 |