Shang Gong Group Co., Ltd. (SHA:600843)
China · Delayed Price · Currency is CNY 8.02
+0.03 (0.38%)
May 28, 2026, 3:00 PM CST
Shang Gong Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.77 | 8.95 | 8.53 | 8.55 | 8.55 | -2.17% | 8,714,322 |
| May 20, 2026 | 8.87 | 8.91 | 8.68 | 8.74 | 8.74 | -1.80% | 8,252,214 |
| May 19, 2026 | 8.80 | 9.05 | 8.72 | 8.90 | 8.90 | 2.18% | 11,350,400 |
| May 18, 2026 | 8.70 | 8.72 | 8.56 | 8.71 | 8.71 | - | 6,736,900 |
| May 15, 2026 | 8.73 | 8.86 | 8.64 | 8.71 | 8.71 | -0.23% | 7,345,750 |
| May 14, 2026 | 9.00 | 9.04 | 8.72 | 8.73 | 8.73 | -3.00% | 9,169,261 |
| May 13, 2026 | 8.99 | 9.04 | 8.92 | 9.00 | 9.00 | 0.11% | 8,151,012 |
| May 12, 2026 | 9.25 | 9.26 | 8.90 | 8.99 | 8.99 | -3.02% | 11,062,300 |
| May 11, 2026 | 9.04 | 9.45 | 9.04 | 9.27 | 9.27 | 2.54% | 15,942,810 |
| May 8, 2026 | 8.93 | 9.08 | 8.85 | 9.04 | 9.04 | 1.35% | 9,242,838 |
| May 7, 2026 | 8.97 | 9.05 | 8.90 | 8.92 | 8.92 | -0.56% | 8,694,903 |
| May 6, 2026 | 8.75 | 8.99 | 8.67 | 8.97 | 8.97 | 2.87% | 13,113,840 |
| Apr 30, 2026 | 8.63 | 8.79 | 8.58 | 8.72 | 8.72 | 2.35% | 9,804,611 |
| Apr 29, 2026 | 8.27 | 8.60 | 8.27 | 8.52 | 8.52 | 2.16% | 8,678,400 |
| Apr 28, 2026 | 8.50 | 8.61 | 8.29 | 8.34 | 8.34 | -2.00% | 9,085,344 |
| Apr 27, 2026 | 8.20 | 8.54 | 8.14 | 8.51 | 8.51 | 1.92% | 12,288,183 |
| Apr 24, 2026 | 8.40 | 8.46 | 8.16 | 8.35 | 8.35 | -2.79% | 17,759,816 |
| Apr 23, 2026 | 9.48 | 9.48 | 8.59 | 8.59 | 8.59 | -9.96% | 32,551,101 |
| Apr 22, 2026 | 9.62 | 9.64 | 9.50 | 9.54 | 9.54 | -0.73% | 5,040,226 |
| Apr 21, 2026 | 9.70 | 9.70 | 9.55 | 9.61 | 9.61 | -1.13% | 5,390,837 |
| Apr 20, 2026 | 9.59 | 9.73 | 9.53 | 9.72 | 9.72 | 1.67% | 9,165,119 |
| Apr 17, 2026 | 9.52 | 9.61 | 9.42 | 9.56 | 9.56 | 0.10% | 5,901,800 |
| Apr 16, 2026 | 9.40 | 9.63 | 9.38 | 9.55 | 9.55 | 1.49% | 7,239,993 |
| Apr 15, 2026 | 9.59 | 9.61 | 9.40 | 9.41 | 9.41 | -1.88% | 6,215,600 |
| Apr 14, 2026 | 9.50 | 9.60 | 9.40 | 9.59 | 9.59 | 1.37% | 10,093,761 |
| Apr 13, 2026 | 9.38 | 9.49 | 9.35 | 9.46 | 9.46 | 0.32% | 3,981,926 |
| Apr 10, 2026 | 9.43 | 9.52 | 9.33 | 9.43 | 9.43 | 1.07% | 5,598,700 |
| Apr 9, 2026 | 9.47 | 9.48 | 9.30 | 9.33 | 9.33 | -2.20% | 5,614,451 |
| Apr 8, 2026 | 9.36 | 9.54 | 9.31 | 9.54 | 9.54 | 3.70% | 8,051,527 |
| Apr 7, 2026 | 9.09 | 9.21 | 9.07 | 9.20 | 9.20 | 1.21% | 4,054,557 |
| Apr 3, 2026 | 9.38 | 9.40 | 9.09 | 9.09 | 9.09 | -2.47% | 5,590,200 |
| Apr 2, 2026 | 9.48 | 9.51 | 9.24 | 9.32 | 9.32 | -1.69% | 6,863,200 |
| Apr 1, 2026 | 9.51 | 9.58 | 9.43 | 9.48 | 9.48 | 0.85% | 5,316,327 |
| Mar 31, 2026 | 9.47 | 9.61 | 9.40 | 9.40 | 9.40 | -0.74% | 6,867,700 |
| Mar 30, 2026 | 9.29 | 9.48 | 9.22 | 9.47 | 9.47 | 0.85% | 5,877,801 |
| Mar 27, 2026 | 9.16 | 9.39 | 9.12 | 9.39 | 9.39 | 1.40% | 5,635,600 |
| Mar 26, 2026 | 9.53 | 9.55 | 9.21 | 9.26 | 9.26 | -2.63% | 7,451,153 |
| Mar 25, 2026 | 9.46 | 9.53 | 9.43 | 9.51 | 9.51 | 0.74% | 7,211,724 |
| Mar 24, 2026 | 9.34 | 9.45 | 9.12 | 9.44 | 9.44 | 3.17% | 9,888,301 |
| Mar 23, 2026 | 9.50 | 9.62 | 9.09 | 9.15 | 9.15 | -5.57% | 11,647,100 |
| Mar 20, 2026 | 10.18 | 10.25 | 9.67 | 9.69 | 9.69 | -4.72% | 12,594,500 |
| Mar 19, 2026 | 10.33 | 10.42 | 10.13 | 10.17 | 10.17 | -3.33% | 9,186,933 |
| Mar 18, 2026 | 10.69 | 10.71 | 10.38 | 10.52 | 10.52 | -1.68% | 9,997,619 |
| Mar 17, 2026 | 10.82 | 10.89 | 10.68 | 10.70 | 10.70 | -1.11% | 6,182,915 |
| Mar 16, 2026 | 10.78 | 10.83 | 10.73 | 10.82 | 10.82 | 0.09% | 6,020,500 |