Shanghai Aj Group Co.,Ltd (SHA:600643)
China · Delayed Price · Currency is CNY 4.250
+0.390 (10.10%)
Oct 29, 2026, 2:04 PM CST
Shanghai Aj Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | 10.10% | 63,033,689 |
| Oct 28, 2026 | 3.90 | 3.91 | 3.84 | 3.86 | 3.86 | - | 9,252,800 |
| Oct 27, 2026 | 3.97 | 4.00 | 3.86 | 3.86 | 3.86 | -2.28% | 9,017,491 |
| Oct 26, 2026 | 3.86 | 3.96 | 3.86 | 3.95 | 3.95 | 1.54% | 9,924,465 |
| Oct 23, 2026 | 3.80 | 3.90 | 3.67 | 3.89 | 3.89 | 1.83% | 15,933,126 |
| Oct 22, 2026 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -2.05% | 10,095,400 |
| Oct 21, 2026 | 3.90 | 3.95 | 3.88 | 3.90 | 3.90 | - | 8,737,853 |
| Oct 20, 2026 | 3.93 | 3.94 | 3.85 | 3.90 | 3.90 | -0.76% | 11,869,311 |
| Oct 19, 2026 | 3.91 | 3.99 | 3.89 | 3.93 | 3.93 | -0.51% | 11,805,170 |
| Oct 16, 2026 | 4.06 | 4.07 | 3.91 | 3.95 | 3.95 | -1.00% | 14,929,048 |
| Oct 15, 2026 | 4.06 | 4.08 | 3.98 | 3.99 | 3.99 | -2.68% | 15,972,382 |
| Oct 14, 2026 | 4.09 | 4.13 | 4.07 | 4.10 | 4.10 | -0.24% | 9,580,270 |
| Oct 13, 2026 | 4.09 | 4.15 | 4.05 | 4.11 | 4.11 | 0.24% | 14,640,956 |
| Oct 12, 2026 | 4.14 | 4.16 | 4.08 | 4.10 | 4.10 | -0.49% | 11,061,166 |
| Oct 9, 2026 | 4.01 | 4.14 | 3.98 | 4.12 | 4.12 | 2.74% | 18,046,267 |
| Oct 8, 2026 | 4.10 | 4.13 | 3.97 | 4.01 | 4.01 | -2.20% | 13,369,920 |
| Sep 30, 2026 | 4.07 | 4.14 | 4.02 | 4.10 | 4.10 | 0.74% | 16,334,440 |
| Sep 29, 2026 | 4.00 | 4.09 | 3.98 | 4.07 | 4.07 | 1.75% | 13,687,899 |
| Sep 28, 2026 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | 0.25% | 11,758,752 |
| Sep 24, 2026 | 4.03 | 4.06 | 3.96 | 3.99 | 3.99 | -0.99% | 12,708,660 |
| Sep 23, 2026 | 4.11 | 4.15 | 4.01 | 4.03 | 4.03 | -1.95% | 14,923,826 |
| Sep 22, 2026 | 4.17 | 4.19 | 4.09 | 4.11 | 4.11 | -1.44% | 14,027,766 |
| Sep 21, 2026 | 4.05 | 4.19 | 4.03 | 4.17 | 4.17 | 2.96% | 16,921,242 |
| Sep 18, 2026 | 3.97 | 4.08 | 3.97 | 4.05 | 4.05 | 2.27% | 15,783,920 |
| Sep 17, 2026 | 3.97 | 4.00 | 3.92 | 3.96 | 3.96 | -1.25% | 10,134,418 |
| Sep 16, 2026 | 3.93 | 4.03 | 3.87 | 4.01 | 4.01 | 2.04% | 12,795,587 |
| Sep 15, 2026 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -1.75% | 13,632,315 |
| Sep 14, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | -0.25% | 13,488,613 |
| Sep 11, 2026 | 4.16 | 4.17 | 3.99 | 4.01 | 4.01 | -4.75% | 26,815,095 |
| Sep 10, 2026 | 4.15 | 4.22 | 4.12 | 4.21 | 4.21 | 1.45% | 15,111,604 |
| Sep 9, 2026 | 4.19 | 4.20 | 4.14 | 4.15 | 4.15 | -1.19% | 9,447,651 |
| Sep 8, 2026 | 4.16 | 4.24 | 4.12 | 4.20 | 4.20 | 1.20% | 15,594,018 |
| Sep 7, 2026 | 4.18 | 4.20 | 4.14 | 4.15 | 4.15 | -0.48% | 15,178,865 |
| Sep 4, 2026 | 4.16 | 4.28 | 4.15 | 4.17 | 4.17 | 0.48% | 18,872,000 |
| Sep 3, 2026 | 4.18 | 4.22 | 4.12 | 4.15 | 4.15 | -0.72% | 12,433,758 |
| Sep 2, 2026 | 4.19 | 4.21 | 4.10 | 4.18 | 4.18 | -0.71% | 18,519,647 |
| Sep 1, 2026 | 4.06 | 4.23 | 4.05 | 4.21 | 4.21 | 3.44% | 22,804,766 |
| Aug 31, 2026 | 4.13 | 4.15 | 4.03 | 4.07 | 4.07 | -0.97% | 15,898,274 |
| Aug 28, 2026 | 4.14 | 4.15 | 4.05 | 4.11 | 4.11 | -0.72% | 14,133,401 |
| Aug 27, 2026 | 4.12 | 4.17 | 4.05 | 4.14 | 4.14 | - | 20,526,439 |
| Aug 26, 2026 | 4.07 | 4.18 | 4.05 | 4.14 | 4.14 | 1.72% | 22,160,521 |
| Aug 25, 2026 | 3.94 | 4.09 | 3.92 | 4.07 | 4.07 | 3.04% | 21,182,302 |
| Aug 24, 2026 | 3.92 | 3.98 | 3.89 | 3.95 | 3.95 | 0.51% | 11,388,622 |
| Aug 21, 2026 | 3.93 | 3.96 | 3.86 | 3.93 | 3.93 | 0.26% | 11,434,265 |
| Aug 20, 2026 | 3.83 | 3.96 | 3.83 | 3.92 | 3.92 | 2.62% | 15,853,572 |
| Aug 19, 2026 | 3.90 | 3.93 | 3.80 | 3.82 | 3.82 | -2.30% | 13,501,603 |
| Aug 18, 2026 | 3.94 | 3.96 | 3.88 | 3.91 | 3.91 | -1.26% | 10,460,473 |
| Aug 17, 2026 | 3.94 | 3.96 | 3.84 | 3.96 | 3.96 | 0.51% | 10,909,501 |
| Aug 14, 2026 | 4.04 | 4.05 | 3.92 | 3.94 | 3.94 | -2.23% | 13,388,404 |
| Aug 13, 2026 | 4.06 | 4.09 | 4.01 | 4.03 | 4.03 | -0.98% | 13,556,785 |