Shang Gong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	11.35	11.69	11.01	11.49	11.49	0.88%	24,112,100
Dec 15, 2025	11.58	11.77	11.35	11.39	11.39	-3.88%	24,518,050
Dec 12, 2025	11.70	12.06	11.65	11.85	11.85	0.17%	38,938,890
Dec 11, 2025	11.43	12.62	11.29	11.83	11.83	3.14%	54,497,500
Dec 10, 2025	11.26	11.68	11.26	11.47	11.47	0.88%	23,392,280
Dec 9, 2025	11.13	11.89	11.09	11.37	11.37	1.25%	21,521,750
Dec 8, 2025	11.03	11.57	11.00	11.23	11.23	2.74%	19,966,800
Dec 5, 2025	10.80	10.93	10.67	10.93	10.93	0.92%	9,230,012
Dec 4, 2025	10.73	11.11	10.73	10.83	10.83	-0.09%	9,435,810
Dec 3, 2025	11.20	11.23	10.79	10.84	10.84	-3.47%	18,870,100
Dec 2, 2025	11.35	11.40	11.20	11.23	11.23	-0.88%	9,163,728
Dec 1, 2025	11.41	11.45	11.31	11.33	11.33	-0.35%	8,929,400
Nov 28, 2025	11.34	11.41	11.21	11.37	11.37	-0.44%	11,507,600
Nov 27, 2025	11.09	11.54	11.08	11.42	11.42	3.16%	25,161,450
Nov 26, 2025	10.92	11.27	10.91	11.07	11.07	1.00%	11,291,630
Nov 25, 2025	10.88	11.10	10.88	10.96	10.96	0.74%	10,194,360
Nov 24, 2025	10.77	10.96	10.68	10.88	10.88	1.68%	9,411,670
Nov 21, 2025	11.13	11.25	10.61	10.70	10.70	-4.38%	17,053,280
Nov 20, 2025	11.39	11.47	11.18	11.19	11.19	-2.36%	11,166,970
Nov 19, 2025	11.40	11.62	11.29	11.46	11.46	0.53%	13,281,280
Nov 18, 2025	11.49	11.58	11.35	11.40	11.40	-1.21%	12,935,140
Nov 17, 2025	11.66	11.66	11.45	11.54	11.54	-1.11%	15,269,210
Nov 14, 2025	11.70	11.83	11.52	11.67	11.67	-0.68%	13,033,600
Nov 13, 2025	11.79	11.85	11.69	11.75	11.75	-0.34%	15,761,250
Nov 12, 2025	12.10	12.11	11.75	11.79	11.79	-3.20%	21,106,170