Shang Gong Group Co., Ltd. (SHA:600843)
China · Delayed Price · Currency is CNY 7.09
+0.24 (3.50%)
Aug 25, 2026, 3:00 PM CST
Shang Gong Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.19 | 6.37 | 5.96 | 6.34 | 6.34 | 1.77% | 10,475,117 |
| Jul 20, 2026 | 6.49 | 6.60 | 6.13 | 6.23 | 6.23 | -3.41% | 10,614,635 |
| Jul 17, 2026 | 6.76 | 6.87 | 6.43 | 6.45 | 6.45 | -4.59% | 10,673,775 |
| Jul 16, 2026 | 6.68 | 6.86 | 6.63 | 6.76 | 6.76 | 0.60% | 7,506,070 |
| Jul 15, 2026 | 6.70 | 6.88 | 6.67 | 6.72 | 6.72 | -1.61% | 7,275,600 |
| Jul 14, 2026 | 6.88 | 6.89 | 6.61 | 6.83 | 6.83 | -1.30% | 9,679,350 |
| Jul 13, 2026 | 7.28 | 7.35 | 6.90 | 6.92 | 6.92 | -5.98% | 11,982,600 |
| Jul 10, 2026 | 7.15 | 7.53 | 7.05 | 7.36 | 7.36 | 1.80% | 13,065,160 |
| Jul 9, 2026 | 7.61 | 7.71 | 7.00 | 7.23 | 7.23 | -4.99% | 20,648,088 |
| Jul 8, 2026 | 8.01 | 8.01 | 7.59 | 7.61 | 7.61 | -4.87% | 14,874,352 |
| Jul 7, 2026 | 8.86 | 8.86 | 8.00 | 8.00 | 8.00 | -10.01% | 24,835,941 |
| Jul 6, 2026 | 8.86 | 9.08 | 8.69 | 8.89 | 8.89 | 1.25% | 22,065,648 |
| Jul 3, 2026 | 8.62 | 8.82 | 8.55 | 8.78 | 8.78 | 1.74% | 16,268,313 |
| Jul 2, 2026 | 8.78 | 8.94 | 8.60 | 8.63 | 8.63 | -3.58% | 20,559,726 |
| Jul 1, 2026 | 8.60 | 9.00 | 8.48 | 8.95 | 8.95 | 4.07% | 28,196,131 |
| Jun 30, 2026 | 8.39 | 8.70 | 8.25 | 8.60 | 8.60 | 2.99% | 22,224,148 |
| Jun 29, 2026 | 8.46 | 8.73 | 8.26 | 8.35 | 8.35 | -1.42% | 16,560,332 |
| Jun 26, 2026 | 8.90 | 8.91 | 8.47 | 8.47 | 8.47 | -4.08% | 19,040,606 |
| Jun 25, 2026 | 8.72 | 9.00 | 8.60 | 8.83 | 8.83 | 0.68% | 35,165,910 |
| Jun 24, 2026 | 8.49 | 8.79 | 8.18 | 8.77 | 8.77 | 2.21% | 43,500,326 |
| Jun 23, 2026 | 7.96 | 8.58 | 7.93 | 8.58 | 8.58 | 10.00% | 27,514,081 |
| Jun 22, 2026 | 7.68 | 8.00 | 7.49 | 7.80 | 7.80 | 3.17% | 19,278,790 |
| Jun 18, 2026 | 7.84 | 7.87 | 7.56 | 7.56 | 7.56 | -4.18% | 16,348,230 |
| Jun 17, 2026 | 8.00 | 8.08 | 7.75 | 7.89 | 7.89 | -2.47% | 20,259,048 |
| Jun 16, 2026 | 8.32 | 8.32 | 7.96 | 8.09 | 8.09 | -3.69% | 24,250,008 |