Skip to main content
Shanghai Dragon Corporation (SHA:600630)
China flag China · Delayed Price · Currency is CNY
8.26
+0.16 (1.98%)
Apr 29, 2026, 3:00 PM CST

Shanghai Dragon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.098.388.098.268.261.98%11,946,384
Apr 28, 20268.108.188.018.108.10-0.74%6,284,355
Apr 27, 20268.008.197.918.168.162.00%8,834,200
Apr 24, 20267.848.037.838.008.000.88%8,103,453
Apr 23, 20268.058.157.887.937.930.89%9,921,863
Apr 22, 20267.937.957.857.867.86-1.13%4,284,264
Apr 21, 20267.998.007.927.957.95-0.62%2,946,300
Apr 20, 20267.998.007.938.008.000.25%3,265,976
Apr 17, 20267.998.047.917.987.98-0.37%3,528,155
Apr 16, 20267.958.047.908.018.010.88%3,741,200
Apr 15, 20268.098.097.927.947.94-1.12%3,661,500
Apr 14, 20267.958.117.938.038.030.50%3,861,100
Apr 13, 20267.958.027.947.997.99-0.37%2,897,100
Apr 10, 20267.888.087.888.028.021.91%4,971,302
Apr 9, 20267.978.037.867.877.87-1.75%3,698,180
Apr 8, 20267.938.027.918.018.012.56%4,352,603
Apr 7, 20267.707.867.647.817.812.09%3,221,816
Apr 3, 20267.867.867.637.657.65-2.30%3,939,865
Apr 2, 20267.927.987.787.837.83-1.63%3,877,900
Apr 1, 20268.058.087.907.967.960.38%4,633,065
Mar 31, 20268.028.097.917.937.93-0.50%4,564,334
Mar 30, 20267.908.027.867.977.970.13%4,143,200
Mar 27, 20267.807.997.777.967.961.27%3,810,634
Mar 26, 20267.938.027.837.867.86-0.88%5,088,655
Mar 25, 20267.817.947.787.937.932.06%5,308,843
Mar 24, 20267.607.807.477.777.773.88%8,448,839
Mar 23, 20267.777.807.437.487.48-6.03%9,900,495
Mar 20, 20268.288.307.967.967.96-2.57%7,309,600
Mar 19, 20268.358.398.158.178.17-2.74%7,153,800
Mar 18, 20268.368.408.268.408.400.72%5,209,390
Mar 17, 20268.448.518.338.348.34-1.18%5,298,290
Mar 16, 20268.328.458.328.448.440.96%4,489,559
Mar 13, 20268.398.488.358.368.36-0.59%5,178,165
Mar 12, 20268.488.548.398.418.41-1.18%5,739,301
Mar 11, 20268.618.628.488.518.51-1.05%5,097,546
Mar 10, 20268.668.698.538.608.601.18%4,596,931
Mar 9, 20268.528.538.408.508.50-1.73%6,433,044
Mar 6, 20268.498.668.448.658.651.88%6,198,203
Mar 5, 20268.458.538.438.498.491.31%5,420,050
Mar 4, 20268.408.498.298.388.38-0.95%7,423,482
Mar 3, 20268.868.908.448.468.46-4.51%12,359,930
Mar 2, 20269.079.098.838.868.86-3.28%11,678,880
Feb 27, 20269.129.179.079.169.160.66%6,429,769
Feb 26, 20269.169.169.089.109.10-0.55%5,559,101
Feb 25, 20269.109.179.079.159.150.44%7,765,197
Feb 24, 20269.059.129.029.119.111.33%6,751,780
Feb 13, 20269.009.078.988.998.99-0.33%5,198,564
Feb 12, 20269.189.189.019.029.02-1.74%8,846,100
Feb 11, 20269.169.229.089.189.18-0.11%6,264,328
Feb 10, 20269.149.239.119.199.190.55%7,909,343
Feb 9, 20269.109.149.089.149.140.55%6,972,555
Feb 6, 20269.129.159.049.099.09-0.33%6,999,701
Feb 5, 20269.119.189.059.129.120.11%6,128,000
Feb 4, 20269.069.129.029.119.110.44%7,097,566
Feb 3, 20269.009.078.989.079.071.11%6,370,900
Feb 2, 20269.109.188.968.978.97-2.39%9,063,826
Jan 30, 20269.119.209.019.199.190.55%10,452,690
Jan 29, 20269.209.279.079.149.14-0.87%11,460,320
Jan 28, 20269.339.369.189.229.22-1.28%10,447,430
Jan 27, 20269.539.539.239.349.34-2.51%15,262,510
Jan 26, 20269.529.679.459.589.581.16%22,713,370
Jan 23, 20269.529.549.389.479.47-0.53%16,521,380
Jan 22, 20269.289.649.259.529.522.59%24,656,660
Jan 21, 20269.269.349.159.289.28-8,450,675
Jan 20, 20269.319.339.229.289.28-0.43%9,376,937
Jan 19, 20269.079.349.079.329.322.31%12,513,003
Jan 16, 20269.189.269.059.119.11-0.98%11,680,204
Jan 15, 20269.309.349.179.209.20-1.50%10,731,160
Jan 14, 20269.369.449.179.349.340.32%18,308,770
Jan 13, 20269.509.549.289.319.31-2.31%20,150,580
Jan 12, 20269.479.609.439.539.530.53%23,041,110
Jan 9, 20269.279.519.259.489.482.05%21,635,716
Jan 8, 20269.189.309.169.299.290.98%11,746,930
Jan 7, 20269.209.309.179.209.20-13,280,680
Jan 6, 20269.159.259.129.209.200.22%12,703,380
Jan 5, 20269.029.228.959.189.181.66%13,235,360
Dec 31, 20258.929.058.829.039.031.23%11,885,860
Dec 30, 20259.079.088.908.928.92-1.76%11,450,960
Dec 29, 20259.179.209.079.089.08-1.41%8,920,200
Dec 26, 20259.209.259.089.219.21-0.11%12,722,293
Dec 25, 20259.139.239.109.229.220.77%9,801,657
Dec 24, 20259.109.179.019.159.150.55%7,635,255
Dec 23, 20259.259.299.059.109.10-1.83%11,428,710
Dec 22, 20259.339.389.239.279.27-1.17%12,174,710
Dec 19, 20259.109.399.089.389.383.53%17,732,300
Dec 18, 20259.009.228.969.069.060.44%12,431,930
Dec 17, 20258.909.078.779.029.020.67%13,712,680
Dec 16, 20259.259.368.958.968.96-3.24%18,026,995
Dec 15, 20259.159.369.069.269.260.54%13,768,140
Dec 12, 20259.429.529.209.219.21-2.75%23,138,290
Dec 11, 20259.739.769.419.479.47-2.87%24,078,790
Dec 10, 202510.1810.229.719.759.75-5.25%39,320,730
Dec 9, 202510.5110.8910.2910.2910.29-3.74%31,662,180
Dec 8, 202510.8311.1110.6310.6910.69-1.38%40,760,180
Dec 5, 202510.4710.9710.4510.8410.842.36%40,843,070
Dec 4, 202510.6110.7710.4010.5910.59-2.13%40,152,040
Dec 3, 202510.2711.289.9310.8210.825.36%56,448,240
Dec 2, 202510.0810.599.8310.2710.271.99%37,053,060
Dec 1, 202510.2110.2610.0310.0710.07-1.56%20,776,410
Nov 28, 202510.1310.3210.1310.2310.23-0.29%28,494,800