Shanghai Aj Group Co.,Ltd (SHA:600643)
China · Delayed Price · Currency is CNY 4.290
+0.020 (0.47%)
May 29, 2026, 3:00 PM CST
Shanghai Aj Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.32 | 4.43 | 4.27 | 4.29 | 4.29 | 0.47% | 14,568,520 |
| May 28, 2026 | 4.26 | 4.32 | 4.17 | 4.27 | 4.27 | -0.70% | 13,491,270 |
| May 27, 2026 | 4.43 | 4.47 | 4.26 | 4.30 | 4.30 | -2.93% | 16,197,290 |
| May 26, 2026 | 4.47 | 4.53 | 4.40 | 4.43 | 4.43 | -1.34% | 12,208,640 |
| May 25, 2026 | 4.56 | 4.64 | 4.39 | 4.49 | 4.49 | -1.54% | 22,040,250 |
| May 22, 2026 | 4.68 | 4.70 | 4.51 | 4.56 | 4.56 | -1.72% | 19,415,580 |
| May 21, 2026 | 4.67 | 4.85 | 4.63 | 4.64 | 4.64 | -0.43% | 23,869,590 |
| May 20, 2026 | 4.73 | 4.74 | 4.62 | 4.66 | 4.66 | -2.10% | 12,864,010 |
| May 19, 2026 | 4.73 | 4.81 | 4.69 | 4.76 | 4.76 | 0.63% | 13,586,060 |
| May 18, 2026 | 4.71 | 4.74 | 4.67 | 4.73 | 4.73 | 0.21% | 12,380,570 |
| May 15, 2026 | 4.81 | 4.82 | 4.68 | 4.72 | 4.72 | -1.87% | 20,716,240 |
| May 14, 2026 | 4.97 | 4.99 | 4.81 | 4.81 | 4.81 | -3.41% | 19,623,000 |
| May 13, 2026 | 4.95 | 4.99 | 4.90 | 4.98 | 4.98 | 0.40% | 17,234,820 |
| May 12, 2026 | 5.01 | 5.05 | 4.91 | 4.96 | 4.96 | -1.20% | 22,288,770 |
| May 11, 2026 | 4.96 | 5.10 | 4.87 | 5.02 | 5.02 | 1.21% | 37,748,590 |
| May 8, 2026 | 4.79 | 5.10 | 4.77 | 4.96 | 4.96 | 3.55% | 39,488,120 |
| May 7, 2026 | 4.89 | 4.90 | 4.77 | 4.79 | 4.79 | -1.84% | 21,386,680 |
| May 6, 2026 | 4.80 | 4.93 | 4.79 | 4.88 | 4.88 | 1.24% | 25,776,610 |
| Apr 30, 2026 | 4.79 | 4.89 | 4.75 | 4.82 | 4.82 | 0.42% | 26,335,380 |
| Apr 29, 2026 | 4.67 | 4.84 | 4.65 | 4.80 | 4.80 | 3.23% | 27,524,090 |
| Apr 28, 2026 | 4.75 | 4.78 | 4.61 | 4.65 | 4.65 | -2.11% | 25,982,740 |
| Apr 27, 2026 | 4.79 | 4.85 | 4.70 | 4.75 | 4.75 | -1.66% | 19,938,840 |
| Apr 24, 2026 | 4.89 | 4.92 | 4.74 | 4.83 | 4.83 | -1.63% | 22,837,330 |
| Apr 23, 2026 | 5.02 | 5.02 | 4.89 | 4.91 | 4.91 | -2.39% | 23,936,760 |
| Apr 22, 2026 | 4.92 | 5.09 | 4.85 | 5.03 | 5.03 | 1.41% | 38,013,290 |
| Apr 21, 2026 | 4.94 | 5.06 | 4.90 | 4.96 | 4.96 | 0.40% | 26,555,080 |
| Apr 20, 2026 | 5.02 | 5.02 | 4.88 | 4.94 | 4.94 | -1.98% | 34,176,450 |
| Apr 17, 2026 | 5.17 | 5.17 | 5.01 | 5.04 | 5.04 | -2.51% | 38,205,530 |
| Apr 16, 2026 | 5.13 | 5.23 | 5.08 | 5.17 | 5.17 | 0.98% | 30,811,280 |
| Apr 15, 2026 | 5.31 | 5.34 | 5.12 | 5.12 | 5.12 | -2.66% | 40,173,680 |
| Apr 14, 2026 | 5.07 | 5.39 | 5.01 | 5.26 | 5.26 | 4.78% | 65,774,670 |
| Apr 13, 2026 | 5.12 | 5.12 | 4.92 | 5.02 | 5.02 | -3.09% | 48,339,090 |
| Apr 10, 2026 | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | 0.19% | 60,674,280 |
| Apr 9, 2026 | 5.21 | 5.22 | 5.11 | 5.17 | 5.17 | -2.08% | 43,522,480 |
| Apr 8, 2026 | 5.22 | 5.29 | 5.15 | 5.28 | 5.28 | 0.19% | 76,950,510 |
| Apr 7, 2026 | 5.11 | 5.30 | 5.10 | 5.27 | 5.27 | 2.13% | 69,214,870 |
| Apr 3, 2026 | 5.34 | 5.46 | 5.13 | 5.16 | 5.16 | - | 85,565,910 |
| Apr 2, 2026 | 5.20 | 5.28 | 5.06 | 5.16 | 5.16 | 0.19% | 96,686,540 |
| Apr 1, 2026 | 4.75 | 5.15 | 4.71 | 5.15 | 5.15 | 10.04% | 66,365,950 |
| Mar 31, 2026 | 4.96 | 5.01 | 4.66 | 4.68 | 4.68 | -6.02% | 59,106,120 |
| Mar 30, 2026 | 5.05 | 5.15 | 4.88 | 4.98 | 4.98 | -2.73% | 39,860,790 |
| Mar 27, 2026 | 4.92 | 5.22 | 4.91 | 5.12 | 5.12 | 2.61% | 47,204,530 |
| Mar 26, 2026 | 5.17 | 5.17 | 4.98 | 4.99 | 4.99 | -4.41% | 53,155,440 |
| Mar 25, 2026 | 5.18 | 5.23 | 5.11 | 5.22 | 5.22 | -0.38% | 65,482,050 |
| Mar 24, 2026 | 5.11 | 5.27 | 5.06 | 5.24 | 5.24 | 1.16% | 78,025,770 |
| Mar 23, 2026 | 4.95 | 5.26 | 4.93 | 5.18 | 5.18 | 1.97% | 85,525,580 |
| Mar 20, 2026 | 5.33 | 5.35 | 5.08 | 5.08 | 5.08 | -5.93% | 82,813,930 |
| Mar 19, 2026 | 5.13 | 5.70 | 5.04 | 5.40 | 5.40 | 1.12% | 134,886,200 |
| Mar 18, 2026 | 5.00 | 5.40 | 5.00 | 5.34 | 5.34 | 4.30% | 152,045,300 |
| Mar 17, 2026 | 4.65 | 5.12 | 4.64 | 5.12 | 5.12 | 10.11% | 91,574,490 |