Shang Gong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.39	0.40	0.39	0.40	0.40	0.25%	335,200
Feb 26, 2026	0.40	0.40	0.39	0.40	0.40	0.51%	369,822
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	0.51%	334,523
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	200,310
Feb 13, 2026	0.38	0.39	0.38	0.39	0.39	-	302,300
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	0.77%	259,422
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	289,600
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-	169,600
Feb 9, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	269,022
Feb 6, 2026	0.38	0.39	0.38	0.39	0.39	-	131,100
Feb 5, 2026	0.39	0.39	0.38	0.39	0.39	-	135,673
Feb 4, 2026	0.38	0.39	0.38	0.39	0.39	-	168,900
Feb 3, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	413,158
Feb 2, 2026	0.38	0.38	0.37	0.38	0.38	-1.83%	541,400
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-	401,491
Jan 29, 2026	0.39	0.39	0.38	0.38	0.38	-1.29%	605,200
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	472,000
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	387,683
Jan 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.24%	525,200
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	502,973
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	531,900
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	366,628
Jan 20, 2026	0.39	0.40	0.39	0.40	0.40	-	218,100
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	374,600
Jan 16, 2026	0.39	0.40	0.39	0.40	0.40	0.51%	315,946
Jan 15, 2026	0.40	0.40	0.39	0.40	0.40	-1.00%	440,200
Jan 14, 2026	0.40	0.40	0.39	0.40	0.40	1.01%	842,787
Jan 13, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	1,164,453
Jan 12, 2026	0.40	0.41	0.40	0.41	0.41	2.02%	965,494
Jan 9, 2026	0.40	0.40	0.39	0.40	0.40	-	416,400
Jan 8, 2026	0.39	0.40	0.39	0.40	0.40	0.25%	411,723
Jan 7, 2026	0.40	0.40	0.39	0.40	0.40	-1.74%	567,060
Jan 6, 2026	0.40	0.41	0.40	0.40	0.40	-0.49%	571,228
Jan 5, 2026	0.41	0.41	0.40	0.41	0.41	-	511,523
Dec 31, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,079,700
Dec 30, 2025	0.39	0.40	0.39	0.40	0.40	0.25%	300,703
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	345,900
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	613,129
Dec 25, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	515,545
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	0.76%	350,600
Dec 23, 2025	0.40	0.40	0.39	0.39	0.39	-0.76%	380,874
Dec 22, 2025	0.39	0.40	0.39	0.40	0.40	2.06%	1,074,827
Dec 19, 2025	0.39	0.39	0.38	0.39	0.39	0.26%	284,540
Dec 18, 2025	0.38	0.39	0.38	0.39	0.39	1.31%	356,900
Dec 17, 2025	0.38	0.39	0.38	0.38	0.38	1.06%	425,201
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-0.26%	312,600
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-0.78%	191,900
Dec 12, 2025	0.39	0.39	0.38	0.38	0.38	-0.52%	501,600
Dec 11, 2025	0.38	0.39	0.38	0.39	0.39	1.58%	1,337,301
Dec 10, 2025	0.37	0.38	0.37	0.38	0.38	0.80%	494,000