Shang Gong Group Co., Ltd. (SHA:600843)
China · Delayed Price · Currency is CNY 7.58
-0.10 (-1.30%)
Sep 30, 2026, 3:00 PM CST
Shang Gong Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.73 | 7.87 | 7.50 | 7.58 | 7.58 | -1.30% | 24,191,280 |
| Sep 29, 2026 | 7.90 | 7.94 | 7.63 | 7.68 | 7.68 | -2.04% | 35,211,322 |
| Sep 28, 2026 | 8.34 | 8.34 | 7.75 | 7.84 | 7.84 | -6.33% | 60,300,190 |
| Sep 24, 2026 | 7.20 | 8.37 | 7.20 | 8.37 | 8.37 | 9.99% | 56,684,500 |
| Sep 23, 2026 | 7.25 | 7.61 | 7.21 | 7.61 | 7.61 | 9.97% | 25,500,620 |
| Sep 22, 2026 | 6.96 | 7.04 | 6.88 | 6.92 | 6.92 | 0.14% | 5,055,000 |
| Sep 21, 2026 | 6.85 | 6.94 | 6.85 | 6.91 | 6.91 | 0.44% | 4,511,600 |
| Sep 18, 2026 | 6.84 | 6.94 | 6.82 | 6.88 | 6.88 | 1.03% | 4,700,629 |
| Sep 17, 2026 | 6.89 | 6.89 | 6.71 | 6.81 | 6.81 | -0.58% | 4,110,300 |
| Sep 16, 2026 | 6.78 | 6.89 | 6.74 | 6.85 | 6.85 | 0.44% | 4,446,400 |
| Sep 15, 2026 | 7.05 | 7.05 | 6.82 | 6.82 | 6.82 | -2.71% | 4,541,600 |
| Sep 14, 2026 | 6.99 | 7.05 | 6.90 | 7.01 | 7.01 | 0.29% | 4,254,865 |
| Sep 11, 2026 | 7.13 | 7.13 | 6.91 | 6.99 | 6.99 | -2.51% | 6,175,874 |
| Sep 10, 2026 | 7.22 | 7.23 | 7.14 | 7.17 | 7.17 | -0.97% | 3,983,500 |
| Sep 9, 2026 | 7.25 | 7.30 | 7.20 | 7.24 | 7.24 | -0.41% | 4,193,700 |
| Sep 8, 2026 | 7.11 | 7.30 | 7.11 | 7.27 | 7.27 | 0.97% | 4,451,500 |
| Sep 7, 2026 | 7.25 | 7.25 | 7.14 | 7.20 | 7.20 | 0.28% | 4,479,300 |
| Sep 4, 2026 | 7.20 | 7.31 | 7.13 | 7.18 | 7.18 | -0.28% | 6,520,700 |
| Sep 3, 2026 | 7.28 | 7.29 | 7.17 | 7.20 | 7.20 | -0.83% | 5,380,200 |
| Sep 2, 2026 | 7.27 | 7.30 | 7.14 | 7.26 | 7.26 | 0.41% | 5,877,700 |
| Sep 1, 2026 | 7.15 | 7.27 | 7.09 | 7.23 | 7.23 | 0.98% | 5,509,101 |
| Aug 31, 2026 | 7.04 | 7.17 | 7.02 | 7.16 | 7.16 | 0.70% | 4,013,000 |
| Aug 28, 2026 | 7.06 | 7.17 | 7.01 | 7.11 | 7.11 | 0.85% | 5,659,900 |
| Aug 27, 2026 | 7.07 | 7.08 | 6.99 | 7.05 | 7.05 | -0.28% | 5,251,490 |
| Aug 26, 2026 | 7.13 | 7.18 | 7.03 | 7.07 | 7.07 | -0.28% | 4,837,100 |
| Aug 25, 2026 | 6.83 | 7.10 | 6.77 | 7.09 | 7.09 | 3.50% | 6,976,700 |
| Aug 24, 2026 | 6.90 | 6.98 | 6.76 | 6.85 | 6.85 | -1.01% | 5,513,780 |
| Aug 21, 2026 | 6.81 | 6.95 | 6.71 | 6.92 | 6.92 | 0.87% | 4,630,956 |
| Aug 20, 2026 | 6.81 | 6.93 | 6.73 | 6.86 | 6.86 | 1.48% | 6,216,301 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.76 | 6.76 | 6.76 | -4.25% | 7,928,000 |
| Aug 18, 2026 | 7.19 | 7.19 | 7.02 | 7.06 | 7.06 | -1.81% | 6,227,301 |
| Aug 17, 2026 | 7.10 | 7.24 | 7.07 | 7.19 | 7.19 | 0.84% | 6,343,921 |
| Aug 14, 2026 | 7.24 | 7.25 | 7.03 | 7.13 | 7.13 | 0.56% | 6,381,200 |
| Aug 13, 2026 | 7.23 | 7.26 | 7.09 | 7.09 | 7.09 | -1.80% | 6,885,400 |
| Aug 12, 2026 | 7.10 | 7.25 | 7.07 | 7.22 | 7.22 | 1.69% | 6,748,852 |
| Aug 11, 2026 | 7.14 | 7.18 | 7.01 | 7.10 | 7.10 | -0.98% | 6,425,200 |
| Aug 10, 2026 | 7.16 | 7.19 | 7.03 | 7.17 | 7.17 | 1.27% | 7,748,798 |
| Aug 7, 2026 | 7.13 | 7.15 | 6.92 | 7.08 | 7.08 | -0.56% | 6,948,877 |
| Aug 6, 2026 | 7.08 | 7.15 | 7.00 | 7.12 | 7.12 | 0.56% | 7,131,300 |
| Aug 5, 2026 | 7.04 | 7.12 | 7.01 | 7.08 | 7.08 | 0.57% | 6,929,400 |
| Aug 4, 2026 | 7.06 | 7.12 | 6.99 | 7.04 | 7.04 | -0.14% | 6,641,300 |
| Aug 3, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.92% | 7,070,053 |
| Jul 31, 2026 | 6.79 | 6.87 | 6.72 | 6.85 | 6.85 | 2.24% | 7,864,482 |
| Jul 30, 2026 | 6.81 | 6.94 | 6.67 | 6.70 | 6.70 | -1.76% | 9,748,091 |
| Jul 29, 2026 | 6.53 | 6.83 | 6.53 | 6.82 | 6.82 | 3.18% | 10,012,635 |
| Jul 28, 2026 | 6.45 | 6.70 | 6.45 | 6.61 | 6.61 | 1.85% | 6,545,500 |
| Jul 27, 2026 | 6.30 | 6.51 | 6.28 | 6.49 | 6.49 | 2.85% | 6,579,200 |
| Jul 24, 2026 | 6.37 | 6.40 | 6.26 | 6.31 | 6.31 | -2.17% | 5,705,700 |
| Jul 23, 2026 | 6.31 | 6.46 | 6.11 | 6.45 | 6.45 | 3.53% | 8,050,900 |
| Jul 22, 2026 | 6.32 | 6.35 | 6.20 | 6.23 | 6.23 | -1.74% | 6,260,318 |