Shang Gong Group Co., Ltd. (SHA:600843)
China · Delayed Price · Currency is CNY 7.89
+0.21 (2.73%)
Oct 26, 2026, 11:29 AM CST
Shang Gong Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.55 | 7.97 | 7.50 | 7.89 | 7.89 | 2.73% | 22,250,370 |
| Oct 23, 2026 | 7.33 | 7.82 | 7.21 | 7.68 | 7.68 | -4.12% | 43,613,490 |
| Oct 22, 2026 | 8.70 | 8.74 | 8.01 | 8.01 | 8.01 | -10.00% | 45,932,500 |
| Oct 21, 2026 | 8.53 | 9.05 | 8.44 | 8.90 | 8.90 | 4.95% | 56,974,220 |
| Oct 20, 2026 | 8.69 | 8.82 | 8.40 | 8.48 | 8.48 | -5.57% | 57,148,678 |
| Oct 19, 2026 | 8.94 | 9.56 | 8.60 | 8.98 | 8.98 | 0.45% | 88,269,399 |
| Oct 16, 2026 | 8.29 | 8.94 | 8.07 | 8.94 | 8.94 | 9.96% | 53,335,290 |
| Oct 15, 2026 | 8.08 | 8.49 | 7.96 | 8.13 | 8.13 | -1.45% | 32,626,740 |
| Oct 14, 2026 | 8.37 | 8.57 | 8.13 | 8.25 | 8.25 | -4.18% | 41,739,040 |
| Oct 13, 2026 | 8.22 | 9.05 | 7.91 | 8.61 | 8.61 | 4.49% | 62,213,910 |
| Oct 12, 2026 | 8.02 | 8.67 | 7.84 | 8.24 | 8.24 | 0.73% | 68,222,529 |
| Oct 9, 2026 | 7.41 | 8.18 | 7.41 | 8.18 | 8.18 | 9.95% | 36,739,739 |
| Oct 8, 2026 | 7.50 | 7.72 | 7.40 | 7.44 | 7.44 | -1.85% | 19,994,180 |
| 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 |