Shanghai Aj Group Co.,Ltd (SHA:600643)
China · Delayed Price · Currency is CNY 4.170
+0.060 (1.46%)
Aug 3, 2026, 3:00 PM CST
Shanghai Aj Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.95 | 3.99 | 3.91 | 3.94 | 3.94 | - | 15,505,463 |
| Jul 20, 2026 | 3.95 | 4.01 | 3.87 | 3.94 | 3.94 | 0.51% | 16,308,318 |
| Jul 17, 2026 | 3.98 | 4.05 | 3.91 | 3.92 | 3.92 | -1.26% | 15,625,300 |
| Jul 16, 2026 | 3.96 | 4.02 | 3.90 | 3.97 | 3.97 | -0.25% | 14,332,895 |
| Jul 15, 2026 | 3.88 | 4.02 | 3.88 | 3.98 | 3.98 | 2.31% | 17,435,408 |
| Jul 14, 2026 | 3.81 | 3.91 | 3.79 | 3.89 | 3.89 | 1.57% | 12,643,630 |
| Jul 13, 2026 | 3.86 | 3.93 | 3.79 | 3.83 | 3.83 | -1.03% | 13,960,405 |
| Jul 10, 2026 | 3.80 | 3.92 | 3.71 | 3.87 | 3.87 | 1.57% | 16,935,070 |
| Jul 9, 2026 | 3.77 | 3.85 | 3.75 | 3.81 | 3.81 | 0.26% | 12,375,090 |
| Jul 8, 2026 | 3.75 | 3.85 | 3.74 | 3.80 | 3.80 | 0.26% | 9,519,400 |
| Jul 7, 2026 | 3.87 | 3.88 | 3.75 | 3.79 | 3.79 | -2.57% | 11,098,241 |
| Jul 6, 2026 | 3.86 | 3.91 | 3.82 | 3.89 | 3.89 | 0.78% | 10,481,299 |
| Jul 3, 2026 | 3.88 | 3.91 | 3.81 | 3.86 | 3.86 | 0.52% | 10,743,354 |
| Jul 2, 2026 | 3.93 | 4.01 | 3.84 | 3.84 | 3.84 | -2.54% | 16,618,817 |
| Jul 1, 2026 | 3.72 | 4.03 | 3.67 | 3.94 | 3.94 | 6.20% | 25,797,347 |
| Jun 30, 2026 | 3.79 | 3.85 | 3.69 | 3.71 | 3.71 | -3.13% | 14,528,002 |
| Jun 29, 2026 | 3.80 | 3.86 | 3.70 | 3.83 | 3.83 | 0.79% | 13,126,120 |
| Jun 26, 2026 | 3.98 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 16,345,170 |
| Jun 25, 2026 | 4.05 | 4.06 | 3.88 | 4.00 | 4.00 | 0.76% | 18,670,100 |
| Jun 24, 2026 | 4.22 | 4.22 | 3.97 | 3.97 | 3.97 | -5.02% | 19,774,380 |
| Jun 23, 2026 | 4.10 | 4.26 | 4.08 | 4.18 | 4.18 | 1.46% | 21,324,560 |
| Jun 22, 2026 | 3.95 | 4.14 | 3.85 | 4.12 | 4.12 | 4.04% | 21,802,310 |
| Jun 18, 2026 | 4.08 | 4.13 | 3.95 | 3.96 | 3.96 | -4.58% | 16,530,980 |
| Jun 17, 2026 | 4.10 | 4.24 | 4.04 | 4.15 | 4.15 | 0.73% | 17,360,710 |
| Jun 16, 2026 | 4.08 | 4.12 | 4.01 | 4.12 | 4.12 | 0.73% | 11,559,160 |
| Jun 15, 2026 | 4.05 | 4.23 | 4.04 | 4.09 | 4.09 | 0.99% | 16,330,210 |
| Jun 12, 2026 | 3.91 | 4.06 | 3.90 | 4.05 | 4.05 | 3.85% | 16,451,230 |
| Jun 11, 2026 | 3.99 | 4.04 | 3.89 | 3.90 | 3.90 | -2.74% | 11,819,660 |
| Jun 10, 2026 | 3.95 | 4.03 | 3.95 | 4.01 | 4.01 | 0.75% | 12,326,730 |
| Jun 9, 2026 | 4.03 | 4.05 | 3.94 | 3.98 | 3.98 | -0.75% | 11,589,750 |
| Jun 8, 2026 | 4.12 | 4.20 | 3.98 | 4.01 | 4.01 | -3.61% | 17,301,620 |
| Jun 5, 2026 | 4.16 | 4.22 | 4.14 | 4.16 | 4.16 | - | 10,062,860 |
| Jun 4, 2026 | 4.20 | 4.25 | 4.13 | 4.16 | 4.16 | -1.19% | 10,082,820 |
| Jun 3, 2026 | 4.31 | 4.33 | 4.20 | 4.21 | 4.21 | -2.32% | 10,758,010 |
| Jun 2, 2026 | 4.39 | 4.42 | 4.28 | 4.31 | 4.31 | -2.05% | 11,299,030 |
| Jun 1, 2026 | 4.33 | 4.42 | 4.29 | 4.40 | 4.40 | 2.56% | 13,143,060 |
| 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 |