Shang Gong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	13.09	13.32	12.48	12.49	12.49	-5.09%	50,199,585
Oct 16, 2025	13.15	13.46	13.06	13.16	13.16	-2.66%	56,201,292
Oct 15, 2025	13.75	14.05	13.15	13.52	13.52	-1.53%	121,716,862
Oct 14, 2025	12.59	13.73	12.47	13.73	13.73	10.02%	99,969,553
Oct 13, 2025	11.79	12.55	11.68	12.48	12.48	0.73%	36,871,487
Oct 10, 2025	11.90	12.66	11.83	12.39	12.39	3.94%	49,343,076
Oct 9, 2025	11.70	12.06	11.65	11.92	11.92	0.08%	22,858,160
Sep 30, 2025	12.00	12.30	11.80	11.91	11.91	-0.50%	24,018,061
Sep 29, 2025	12.09	12.26	11.83	11.97	11.97	-2.21%	31,109,347
Sep 26, 2025	12.00	12.65	11.80	12.24	12.24	2.77%	53,870,364
Sep 25, 2025	12.15	12.30	11.87	11.91	11.91	-4.03%	39,801,955
Sep 24, 2025	11.29	12.41	11.13	12.41	12.41	10.02%	49,639,000
Sep 23, 2025	11.74	11.78	11.12	11.28	11.28	-3.92%	21,222,259
Sep 22, 2025	11.61	11.84	11.61	11.74	11.74	0.77%	13,696,819
Sep 19, 2025	11.84	11.96	11.65	11.65	11.65	-2.18%	17,600,608
Sep 18, 2025	12.30	12.34	11.73	11.91	11.91	-4.03%	38,598,901
Sep 17, 2025	12.50	12.62	12.31	12.41	12.41	-1.74%	26,377,608
Sep 16, 2025	12.60	12.83	12.58	12.63	12.63	-0.79%	28,109,053
Sep 15, 2025	12.30	13.02	12.22	12.73	12.73	2.66%	40,191,403
Sep 12, 2025	12.27	12.77	12.17	12.40	12.40	0.32%	34,232,125
Sep 11, 2025	12.15	12.41	11.92	12.36	12.36	1.06%	31,601,978
Sep 10, 2025	12.37	12.52	12.16	12.23	12.23	-0.41%	29,454,065
Sep 9, 2025	12.90	12.93	12.26	12.28	12.28	-5.90%	46,693,308
Sep 8, 2025	13.25	13.50	12.88	13.05	13.05	-0.38%	63,421,600
Sep 5, 2025	12.51	13.20	12.40	13.10	13.10	3.39%	72,446,683
Sep 4, 2025	12.50	13.18	12.01	12.67	12.67	-0.63%	67,304,843
Sep 3, 2025	12.48	13.21	12.23	12.75	12.75	2.49%	83,677,393
Sep 2, 2025	12.03	12.48	11.64	12.44	12.44	3.07%	55,274,940
Sep 1, 2025	12.14	12.22	11.97	12.07	12.07	-0.74%	28,336,500
Aug 29, 2025	11.60	12.57	11.44	12.16	12.16	4.20%	55,529,833
Aug 28, 2025	11.59	11.79	11.28	11.67	11.67	-0.26%	28,049,900
Aug 27, 2025	12.00	12.24	11.70	11.70	11.70	-3.23%	42,833,073
Aug 26, 2025	11.77	12.38	11.59	12.09	12.09	2.72%	51,563,922
Aug 25, 2025	11.85	11.88	11.68	11.77	11.77	-0.59%	29,779,513
Aug 22, 2025	11.53	11.99	11.45	11.84	11.84	2.69%	41,835,233
Aug 21, 2025	11.67	11.73	11.45	11.53	11.53	-1.11%	18,652,300
Aug 20, 2025	11.52	11.67	11.50	11.66	11.66	-0.09%	21,195,600
Aug 19, 2025	11.46	11.88	11.35	11.67	11.67	1.83%	42,168,883
Aug 18, 2025	11.38	11.56	11.32	11.46	11.46	0.44%	24,999,702
Aug 15, 2025	11.12	11.45	11.12	11.41	11.41	2.70%	19,252,498
Aug 14, 2025	11.33	11.34	11.06	11.11	11.11	-1.94%	17,559,697
Aug 13, 2025	11.35	11.40	11.27	11.33	11.33	-0.18%	13,367,103
Aug 12, 2025	11.40	11.41	11.26	11.35	11.35	-0.44%	12,863,840
Aug 11, 2025	11.37	11.47	11.34	11.40	11.40	-0.35%	13,223,500
Aug 8, 2025	11.33	11.52	11.27	11.44	11.44	1.15%	22,426,600
Aug 7, 2025	11.40	11.49	11.30	11.31	11.31	-0.70%	13,323,845
Aug 6, 2025	11.30	11.44	11.28	11.39	11.39	0.18%	12,912,127
Aug 5, 2025	11.30	11.42	11.25	11.37	11.37	0.71%	12,712,950
Aug 4, 2025	11.09	11.33	11.04	11.29	11.29	1.53%	11,894,445
Aug 1, 2025	11.20	11.24	11.06	11.12	11.12	-0.89%	10,664,597