Shang Gong Group Co., Ltd. (SHA:600843)
China · Delayed Price · Currency is CNY 6.85
+0.15 (2.24%)
Jul 31, 2026, 3:00 PM CST
Shang Gong Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.45 | 8.49 | 8.24 | 8.40 | 8.40 | -2.67% | 32,818,699 |
| Jun 12, 2026 | 8.16 | 8.87 | 8.16 | 8.63 | 8.63 | 5.76% | 40,960,908 |
| Jun 11, 2026 | 8.45 | 8.53 | 8.08 | 8.16 | 8.16 | -3.43% | 31,776,917 |
| Jun 10, 2026 | 7.60 | 8.45 | 7.56 | 8.45 | 8.45 | 10.03% | 15,773,495 |
| Jun 9, 2026 | 7.47 | 7.77 | 7.42 | 7.68 | 7.68 | 2.26% | 16,249,800 |
| Jun 8, 2026 | 7.28 | 7.78 | 7.27 | 7.51 | 7.51 | -0.27% | 15,180,100 |
| Jun 5, 2026 | 7.39 | 7.70 | 7.30 | 7.53 | 7.53 | 1.21% | 10,289,891 |
| Jun 4, 2026 | 7.65 | 7.67 | 7.38 | 7.44 | 7.44 | -2.87% | 7,776,099 |
| Jun 3, 2026 | 7.70 | 7.77 | 7.59 | 7.66 | 7.66 | -0.78% | 7,523,999 |
| Jun 2, 2026 | 7.83 | 7.97 | 7.51 | 7.72 | 7.72 | -1.28% | 9,481,146 |
| Jun 1, 2026 | 7.69 | 7.88 | 7.60 | 7.82 | 7.82 | 1.56% | 8,533,300 |
| May 29, 2026 | 8.02 | 8.18 | 7.66 | 7.70 | 7.70 | -3.99% | 10,355,957 |
| May 28, 2026 | 7.98 | 8.12 | 7.80 | 8.02 | 8.02 | 0.38% | 8,369,000 |
| May 27, 2026 | 8.34 | 8.34 | 7.91 | 7.99 | 7.99 | -2.92% | 11,282,346 |
| May 26, 2026 | 8.38 | 8.45 | 8.08 | 8.23 | 8.23 | -2.72% | 10,514,943 |
| May 25, 2026 | 8.60 | 8.68 | 8.34 | 8.46 | 8.46 | -0.82% | 7,257,117 |
| May 22, 2026 | 8.55 | 8.60 | 8.39 | 8.53 | 8.53 | -0.23% | 7,847,724 |