Shanghai Aj Group Co.,Ltd (SHA:600643)
China · Delayed Price · Currency is CNY 4.960
+0.170 (3.55%)
May 8, 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 8, 2026 | 4.79 | 5.10 | 4.77 | 4.95 | - | 3.34% | 31,209,511 |
| 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% | 39,860,797 |
| 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% | 53,155,444 |
| 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% | 82,813,933 |
| Mar 19, 2026 | 5.13 | 5.70 | 5.04 | 5.40 | 5.40 | 1.12% | 134,886,231 |
| Mar 18, 2026 | 5.00 | 5.40 | 5.00 | 5.34 | 5.34 | 4.30% | 152,045,396 |
| Mar 17, 2026 | 4.65 | 5.12 | 4.64 | 5.12 | 5.12 | 10.11% | 91,574,490 |
| Mar 16, 2026 | 4.62 | 4.69 | 4.61 | 4.65 | 4.65 | 0.87% | 11,480,850 |
| Mar 13, 2026 | 4.67 | 4.68 | 4.59 | 4.61 | 4.61 | -1.71% | 16,417,580 |
| Mar 12, 2026 | 4.69 | 4.74 | 4.67 | 4.69 | 4.69 | -0.21% | 12,472,160 |
| Mar 11, 2026 | 4.68 | 4.71 | 4.65 | 4.70 | 4.70 | -0.21% | 9,128,875 |
| Mar 10, 2026 | 4.70 | 4.74 | 4.67 | 4.71 | 4.71 | 0.86% | 8,625,560 |
| Mar 9, 2026 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | -1.27% | 12,171,170 |
| Mar 6, 2026 | 4.61 | 4.74 | 4.59 | 4.73 | 4.73 | 2.38% | 12,691,630 |
| Mar 5, 2026 | 4.63 | 4.71 | 4.61 | 4.62 | 4.62 | 0.87% | 16,300,580 |
| Mar 4, 2026 | 4.63 | 4.70 | 4.50 | 4.58 | 4.58 | -1.93% | 19,274,420 |
| Mar 3, 2026 | 4.76 | 4.81 | 4.66 | 4.67 | 4.67 | -1.68% | 15,921,390 |
| Mar 2, 2026 | 4.80 | 4.84 | 4.67 | 4.75 | 4.75 | -2.86% | 21,615,034 |
| Feb 27, 2026 | 4.81 | 4.89 | 4.78 | 4.89 | 4.89 | 1.45% | 11,577,880 |
| Feb 26, 2026 | 4.92 | 4.94 | 4.80 | 4.82 | 4.82 | -2.03% | 14,637,530 |
| Feb 25, 2026 | 4.79 | 4.96 | 4.79 | 4.92 | 4.92 | 2.71% | 20,612,860 |
| Feb 24, 2026 | 4.81 | 4.83 | 4.77 | 4.79 | 4.79 | 0.63% | 9,228,471 |