Shang Gong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	11.99	12.28	11.90	12.22	12.22	1.41%	28,844,040
Jan 7, 2026	12.31	12.31	12.02	12.05	12.05	-2.67%	36,064,970
Jan 6, 2026	12.24	12.45	12.21	12.38	12.38	0.08%	37,313,610
Jan 5, 2026	12.78	12.95	12.20	12.37	12.37	-1.36%	57,921,950
Dec 31, 2025	11.99	13.21	11.99	12.54	12.54	4.41%	84,819,880
Dec 30, 2025	12.06	12.26	11.92	12.01	12.01	-1.15%	26,303,200
Dec 29, 2025	11.95	12.26	11.87	12.15	12.15	1.33%	36,727,840
Dec 26, 2025	11.92	12.08	11.80	11.99	11.99	0.59%	33,207,120
Dec 25, 2025	11.66	12.11	11.59	11.92	11.92	2.23%	33,339,860
Dec 24, 2025	11.41	11.70	11.40	11.66	11.66	1.57%	15,829,120
Dec 23, 2025	11.79	11.83	11.43	11.48	11.48	-3.37%	22,952,978
Dec 22, 2025	11.57	12.11	11.54	11.88	11.88	2.68%	34,048,188
Dec 19, 2025	11.49	11.67	11.45	11.57	11.57	-0.17%	19,020,950
Dec 18, 2025	11.12	11.86	11.12	11.59	11.59	2.66%	26,886,580
Dec 17, 2025	11.38	11.55	11.04	11.29	11.29	-1.74%	19,502,000