Shang Gong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.16	9.39	9.12	9.39	9.39	1.40%	5,635,600
Mar 26, 2026	9.53	9.55	9.21	9.26	9.26	-2.63%	7,451,153
Mar 25, 2026	9.46	9.53	9.43	9.51	9.51	0.74%	7,211,724
Mar 24, 2026	9.34	9.45	9.12	9.44	9.44	3.17%	9,888,301
Mar 23, 2026	9.50	9.62	9.09	9.15	9.15	-5.57%	11,647,100
Mar 20, 2026	10.18	10.25	9.67	9.69	9.69	-4.72%	12,594,500
Mar 19, 2026	10.33	10.42	10.13	10.17	10.17	-3.33%	9,186,933
Mar 18, 2026	10.69	10.71	10.38	10.52	10.52	-1.68%	9,997,619
Mar 17, 2026	10.82	10.89	10.68	10.70	10.70	-1.11%	6,182,915
Mar 16, 2026	10.78	10.83	10.73	10.82	10.82	0.09%	6,020,500
Mar 13, 2026	10.88	10.97	10.80	10.81	10.81	-1.99%	8,949,600
Mar 12, 2026	11.05	11.21	11.00	11.03	11.03	0.46%	10,183,760
Mar 11, 2026	11.11	11.13	10.98	10.98	10.98	-1.17%	6,828,566
Mar 10, 2026	11.08	11.18	11.05	11.11	11.11	0.36%	6,522,566
Mar 9, 2026	10.99	11.10	10.91	11.07	11.07	-0.81%	8,667,400
Mar 6, 2026	10.88	11.22	10.81	11.16	11.16	2.57%	11,315,660
Mar 5, 2026	10.92	11.04	10.86	10.88	10.88	0.09%	5,955,635
Mar 4, 2026	10.65	10.99	10.61	10.87	10.87	0.37%	8,146,600
Mar 3, 2026	11.13	11.24	10.82	10.83	10.83	-3.22%	12,501,120
Mar 2, 2026	11.33	11.39	11.10	11.19	11.19	-2.19%	14,066,574
Feb 27, 2026	11.47	11.49	11.35	11.44	11.44	-0.44%	7,242,983
Feb 26, 2026	11.42	11.60	11.34	11.49	11.49	0.35%	13,183,740
Feb 25, 2026	11.28	11.45	11.26	11.45	11.45	1.24%	12,328,000
Feb 24, 2026	11.23	11.40	11.21	11.31	11.31	0.89%	6,979,600
Feb 13, 2026	11.25	11.29	11.19	11.21	11.21	0.09%	6,183,499
Feb 12, 2026	11.19	11.29	11.12	11.20	11.20	-1.50%	11,743,880
Feb 11, 2026	11.63	11.65	11.36	11.37	11.37	0.71%	19,097,370
Feb 10, 2026	11.16	11.35	11.15	11.29	11.29	0.71%	9,126,896
Feb 9, 2026	11.12	11.25	11.10	11.21	11.21	1.36%	7,646,563
Feb 6, 2026	11.07	11.14	11.02	11.06	11.06	-0.63%	6,417,279
Feb 5, 2026	11.11	11.21	11.07	11.13	11.13	-0.36%	6,327,404
Feb 4, 2026	11.21	11.22	11.10	11.17	11.17	-0.80%	7,938,800
Feb 3, 2026	11.38	11.44	11.15	11.26	11.26	2.64%	14,509,180
Feb 2, 2026	11.07	11.14	10.95	10.97	10.97	-1.26%	7,692,671
Jan 30, 2026	11.04	11.15	10.95	11.11	11.11	0.73%	8,384,319
Jan 29, 2026	11.01	11.18	10.95	11.03	11.03	-1.16%	11,304,040
Jan 28, 2026	11.33	11.35	11.15	11.16	11.16	-2.19%	12,037,550
Jan 27, 2026	11.24	11.50	10.97	11.41	11.41	1.15%	18,849,830
Jan 26, 2026	11.63	11.63	11.20	11.28	11.28	-3.26%	20,548,440
Jan 23, 2026	11.47	11.69	11.43	11.66	11.66	1.83%	17,157,900
Jan 22, 2026	11.33	11.47	11.33	11.45	11.45	0.97%	11,641,450
Jan 21, 2026	11.30	11.45	11.22	11.34	11.34	-0.53%	11,623,400
Jan 20, 2026	11.50	11.68	11.36	11.40	11.40	-0.96%	19,752,130
Jan 19, 2026	11.58	11.59	11.42	11.51	11.51	-0.95%	16,152,380
Jan 16, 2026	11.81	11.94	11.50	11.62	11.62	-1.44%	23,717,630
Jan 15, 2026	12.01	12.48	11.72	11.79	11.79	-2.72%	33,245,310
Jan 14, 2026	11.82	12.64	11.81	12.12	12.12	2.54%	51,764,400
Jan 13, 2026	12.35	12.38	11.81	11.82	11.82	-6.41%	46,443,690
Jan 12, 2026	12.28	12.90	12.28	12.63	12.63	3.36%	50,812,620
Jan 9, 2026	12.29	12.31	12.05	12.22	12.22	-	29,798,400