Shang Gong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	10.88	10.97	10.80	10.81	10.81	-1.99%	8,949,600
Mar 12, 2026	11.05	11.21	11.00	11.03	11.03	0.46%	10,183,760
Mar 11, 2026	11.11	11.13	10.98	10.98	10.98	-1.17%	6,828,566
Mar 10, 2026	11.08	11.18	11.05	11.11	11.11	0.36%	6,522,566
Mar 9, 2026	10.99	11.10	10.91	11.07	11.07	-0.81%	8,667,400
Mar 6, 2026	10.88	11.22	10.81	11.16	11.16	2.57%	11,315,660
Mar 5, 2026	10.92	11.04	10.86	10.88	10.88	0.09%	5,955,635
Mar 4, 2026	10.65	10.99	10.61	10.87	10.87	0.37%	8,146,600
Mar 3, 2026	11.13	11.24	10.82	10.83	10.83	-3.22%	12,501,120
Mar 2, 2026	11.33	11.39	11.10	11.19	11.19	-2.19%	14,066,574
Feb 27, 2026	11.47	11.49	11.35	11.44	11.44	-0.44%	7,242,983
Feb 26, 2026	11.42	11.60	11.34	11.49	11.49	0.35%	13,183,740
Feb 25, 2026	11.28	11.45	11.26	11.45	11.45	1.24%	12,328,000
Feb 24, 2026	11.23	11.40	11.21	11.31	11.31	0.89%	6,979,600