Shanghai Aj Group Co.,Ltd (SHA:600643)
China · Delayed Price · Currency is CNY 4.100
+0.030 (0.74%)
Sep 30, 2026, 3:00 PM CST
Shanghai Aj Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.07 | 4.13 | 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% | 13,488,610 |
| 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% | 15,111,600 |
| 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% | 15,594,010 |
| Sep 7, 2026 | 4.18 | 4.20 | 4.14 | 4.15 | 4.15 | -0.48% | 15,178,860 |
| 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% | 22,160,520 |
| 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 |
| Aug 12, 2026 | 4.00 | 4.10 | 3.97 | 4.07 | 4.07 | 1.75% | 16,763,045 |
| Aug 11, 2026 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | 0.25% | 11,455,960 |
| Aug 10, 2026 | 3.93 | 4.03 | 3.91 | 3.99 | 3.99 | 1.79% | 18,715,200 |
| Aug 7, 2026 | 4.06 | 4.07 | 3.90 | 3.92 | 3.92 | -3.69% | 28,139,748 |
| Aug 6, 2026 | 4.05 | 4.11 | 4.02 | 4.07 | 4.07 | -0.25% | 11,989,586 |
| Aug 5, 2026 | 4.10 | 4.14 | 4.05 | 4.08 | 4.08 | -0.73% | 10,162,067 |
| Aug 4, 2026 | 4.18 | 4.20 | 4.10 | 4.11 | 4.11 | -1.44% | 10,992,730 |
| Aug 3, 2026 | 4.09 | 4.18 | 4.08 | 4.17 | 4.17 | 1.46% | 14,335,230 |
| Jul 31, 2026 | 4.02 | 4.12 | 4.02 | 4.11 | 4.11 | 1.99% | 19,208,140 |
| Jul 30, 2026 | 3.93 | 4.05 | 3.93 | 4.03 | 4.03 | 1.77% | 18,571,490 |
| Jul 29, 2026 | 3.85 | 3.99 | 3.84 | 3.96 | 3.96 | 2.59% | 16,602,850 |
| Jul 28, 2026 | 3.80 | 3.87 | 3.78 | 3.86 | 3.86 | 0.52% | 11,097,200 |
| Jul 27, 2026 | 3.73 | 3.85 | 3.71 | 3.84 | 3.84 | 2.95% | 13,630,160 |
| Jul 24, 2026 | 3.89 | 3.91 | 3.73 | 3.73 | 3.73 | -4.11% | 14,629,390 |
| Jul 23, 2026 | 3.81 | 3.90 | 3.81 | 3.89 | 3.89 | 1.83% | 11,782,036 |
| Jul 22, 2026 | 3.92 | 3.92 | 3.79 | 3.82 | 3.82 | -3.05% | 14,696,803 |