Shanghai Dragon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	7.55	7.65	7.01	7.11	7.07	-8.73%	59,635,918
Jul 7, 2026	7.97	8.12	7.79	7.79	7.75	-10.05%	35,086,039
Jul 6, 2026	9.06	9.13	8.66	8.66	8.61	-9.98%	19,686,000
Jul 3, 2026	10.52	10.56	9.62	9.62	9.57	-10.01%	26,719,100
Jul 2, 2026	9.91	10.69	9.83	10.69	10.63	9.98%	50,842,827
Jul 1, 2026	9.78	10.10	9.60	9.72	9.66	-0.21%	44,816,142
Jun 30, 2026	9.70	9.95	9.61	9.74	9.68	1.14%	38,569,738
Jun 29, 2026	9.71	9.94	9.54	9.63	9.57	-1.13%	41,333,782
Jun 26, 2026	9.56	9.91	9.44	9.74	9.68	2.85%	45,316,878
Jun 25, 2026	9.61	9.85	9.37	9.47	9.42	-1.25%	37,695,220
Jun 24, 2026	9.26	9.78	9.26	9.59	9.54	2.57%	36,558,701
Jun 23, 2026	9.16	9.62	9.10	9.35	9.30	2.30%	37,181,900
Jun 22, 2026	8.64	9.19	8.64	9.14	9.09	7.91%	42,476,439
Jun 18, 2026	8.86	8.87	7.97	8.47	8.42	-4.40%	37,241,270
Jun 17, 2026	9.01	9.40	8.86	8.86	8.81	-2.32%	30,734,040