Shanghai Aj Group Co.,Ltd (SHA:600643)
China
· Delayed Price · Currency is CNY 4.820
+0.170 (3.66%)
Apr 29, 2026, 10:05 AM CST
Shanghai Aj Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.75 | 4.78 | 4.61 | 4.65 | 4.65 | -2.11% | 25,982,740 |
| Apr 27, 2026 | 4.79 | 4.85 | 4.70 | 4.75 | 4.75 | -1.66% | 19,938,840 |
| Apr 24, 2026 | 4.89 | 4.92 | 4.74 | 4.83 | 4.83 | -1.63% | 22,837,330 |
| Apr 23, 2026 | 5.02 | 5.02 | 4.89 | 4.91 | 4.91 | -2.39% | 23,936,760 |
| Apr 22, 2026 | 4.92 | 5.09 | 4.85 | 5.03 | 5.03 | 1.41% | 38,013,290 |
| Apr 21, 2026 | 4.94 | 5.06 | 4.90 | 4.96 | 4.96 | 0.40% | 26,555,080 |
| Apr 20, 2026 | 5.02 | 5.02 | 4.88 | 4.94 | 4.94 | -1.98% | 34,176,450 |
| Apr 17, 2026 | 5.17 | 5.17 | 5.01 | 5.04 | 5.04 | -2.51% | 38,205,530 |
| Apr 16, 2026 | 5.13 | 5.23 | 5.08 | 5.17 | 5.17 | 0.98% | 30,811,280 |
| Apr 15, 2026 | 5.31 | 5.34 | 5.12 | 5.12 | 5.12 | -2.66% | 40,173,680 |
| Apr 14, 2026 | 5.07 | 5.39 | 5.01 | 5.26 | 5.26 | 4.78% | 65,774,670 |
| Apr 13, 2026 | 5.12 | 5.12 | 4.92 | 5.02 | 5.02 | -3.09% | 48,339,090 |
| Apr 10, 2026 | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | 0.19% | 60,674,280 |
| Apr 9, 2026 | 5.21 | 5.22 | 5.11 | 5.17 | 5.17 | -2.08% | 43,522,480 |
| Apr 8, 2026 | 5.22 | 5.29 | 5.15 | 5.28 | 5.28 | 0.19% | 76,950,510 |
| Apr 7, 2026 | 5.11 | 5.30 | 5.10 | 5.27 | 5.27 | 2.13% | 69,214,870 |
| Apr 3, 2026 | 5.34 | 5.46 | 5.13 | 5.16 | 5.16 | - | 85,565,910 |
| Apr 2, 2026 | 5.20 | 5.28 | 5.06 | 5.16 | 5.16 | 0.19% | 96,686,540 |
| Apr 1, 2026 | 4.75 | 5.15 | 4.71 | 5.15 | 5.15 | 10.04% | 66,365,950 |
| Mar 31, 2026 | 4.96 | 5.01 | 4.66 | 4.68 | 4.68 | -6.02% | 59,106,120 |
| Mar 30, 2026 | 5.05 | 5.15 | 4.88 | 4.98 | 4.98 | -2.73% | 39,860,797 |
| Mar 27, 2026 | 4.92 | 5.22 | 4.91 | 5.12 | 5.12 | 2.61% | 47,204,530 |
| Mar 26, 2026 | 5.17 | 5.17 | 4.98 | 4.99 | 4.99 | -4.41% | 53,155,444 |
| Mar 25, 2026 | 5.18 | 5.23 | 5.11 | 5.22 | 5.22 | -0.38% | 65,482,050 |
| Mar 24, 2026 | 5.11 | 5.27 | 5.06 | 5.24 | 5.24 | 1.16% | 78,025,770 |
| Mar 23, 2026 | 4.95 | 5.26 | 4.93 | 5.18 | 5.18 | 1.97% | 85,525,580 |
| Mar 20, 2026 | 5.33 | 5.35 | 5.08 | 5.08 | 5.08 | -5.93% | 82,813,933 |
| Mar 19, 2026 | 5.13 | 5.70 | 5.04 | 5.40 | 5.40 | 1.12% | 134,886,231 |
| Mar 18, 2026 | 5.00 | 5.40 | 5.00 | 5.34 | 5.34 | 4.30% | 152,045,396 |
| Mar 17, 2026 | 4.65 | 5.12 | 4.64 | 5.12 | 5.12 | 10.11% | 91,574,490 |
| Mar 16, 2026 | 4.62 | 4.69 | 4.61 | 4.65 | 4.65 | 0.87% | 11,480,850 |
| Mar 13, 2026 | 4.67 | 4.68 | 4.59 | 4.61 | 4.61 | -1.71% | 16,417,580 |
| Mar 12, 2026 | 4.69 | 4.74 | 4.67 | 4.69 | 4.69 | -0.21% | 12,472,160 |
| Mar 11, 2026 | 4.68 | 4.71 | 4.65 | 4.70 | 4.70 | -0.21% | 9,128,875 |
| Mar 10, 2026 | 4.70 | 4.74 | 4.67 | 4.71 | 4.71 | 0.86% | 8,625,560 |
| Mar 9, 2026 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | -1.27% | 12,171,170 |
| Mar 6, 2026 | 4.61 | 4.74 | 4.59 | 4.73 | 4.73 | 2.38% | 12,691,630 |
| Mar 5, 2026 | 4.63 | 4.71 | 4.61 | 4.62 | 4.62 | 0.87% | 16,300,580 |
| Mar 4, 2026 | 4.63 | 4.70 | 4.50 | 4.58 | 4.58 | -1.93% | 19,274,420 |
| Mar 3, 2026 | 4.76 | 4.81 | 4.66 | 4.67 | 4.67 | -1.68% | 15,921,390 |
| Mar 2, 2026 | 4.80 | 4.84 | 4.67 | 4.75 | 4.75 | -2.86% | 21,615,034 |
| Feb 27, 2026 | 4.81 | 4.89 | 4.78 | 4.89 | 4.89 | 1.45% | 11,577,880 |
| Feb 26, 2026 | 4.92 | 4.94 | 4.80 | 4.82 | 4.82 | -2.03% | 14,637,530 |
| Feb 25, 2026 | 4.79 | 4.96 | 4.79 | 4.92 | 4.92 | 2.71% | 20,612,860 |
| Feb 24, 2026 | 4.81 | 4.83 | 4.77 | 4.79 | 4.79 | 0.63% | 9,228,471 |
| Feb 13, 2026 | 4.82 | 4.86 | 4.76 | 4.76 | 4.76 | -1.24% | 11,577,660 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.77 | 4.82 | 4.82 | -1.23% | 12,919,000 |
| Feb 11, 2026 | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | -0.41% | 9,819,916 |
| Feb 10, 2026 | 4.91 | 4.93 | 4.86 | 4.90 | 4.90 | -0.61% | 8,530,786 |
| Feb 9, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | 4.93 | 2.07% | 10,697,900 |
| Feb 6, 2026 | 4.84 | 4.89 | 4.79 | 4.83 | 4.83 | -0.62% | 12,634,420 |
| Feb 5, 2026 | 4.87 | 4.91 | 4.83 | 4.86 | 4.86 | -0.21% | 11,925,450 |
| Feb 4, 2026 | 4.75 | 4.88 | 4.75 | 4.87 | 4.87 | 1.88% | 15,247,600 |
| Feb 3, 2026 | 4.72 | 4.79 | 4.72 | 4.78 | 4.78 | 1.27% | 14,093,700 |
| Feb 2, 2026 | 4.68 | 4.81 | 4.66 | 4.72 | 4.72 | -5.03% | 25,195,120 |
| Jan 30, 2026 | 5.01 | 5.05 | 4.95 | 4.97 | 4.97 | -1.19% | 17,167,360 |
| Jan 29, 2026 | 5.01 | 5.08 | 4.95 | 5.03 | 5.03 | - | 16,138,830 |
| Jan 28, 2026 | 5.07 | 5.09 | 5.03 | 5.03 | 5.03 | -0.98% | 11,610,560 |
| Jan 27, 2026 | 5.09 | 5.13 | 4.95 | 5.08 | 5.08 | -0.59% | 19,983,765 |
| Jan 26, 2026 | 5.16 | 5.21 | 5.06 | 5.11 | 5.11 | -0.97% | 19,661,599 |
| Jan 23, 2026 | 5.06 | 5.18 | 5.06 | 5.16 | 5.16 | 1.98% | 23,496,750 |
| Jan 22, 2026 | 5.00 | 5.07 | 5.00 | 5.06 | 5.06 | 1.20% | 16,510,864 |
| Jan 21, 2026 | 5.10 | 5.12 | 4.99 | 5.00 | 5.00 | -2.15% | 28,734,763 |
| Jan 20, 2026 | 5.13 | 5.17 | 5.07 | 5.11 | 5.11 | -0.20% | 19,272,849 |
| Jan 19, 2026 | 5.10 | 5.21 | 5.07 | 5.12 | 5.12 | - | 22,706,470 |
| Jan 16, 2026 | 5.50 | 5.53 | 5.12 | 5.12 | 5.12 | -7.75% | 50,934,880 |
| Jan 15, 2026 | 5.64 | 5.65 | 5.52 | 5.55 | 5.55 | -1.60% | 17,993,441 |
| Jan 14, 2026 | 5.67 | 5.79 | 5.56 | 5.64 | 5.64 | -0.88% | 33,880,190 |
| Jan 13, 2026 | 5.78 | 5.88 | 5.66 | 5.69 | 5.69 | -0.87% | 30,575,023 |
| Jan 12, 2026 | 5.66 | 5.77 | 5.65 | 5.74 | 5.74 | 1.41% | 27,601,460 |
| Jan 9, 2026 | 5.57 | 5.69 | 5.55 | 5.66 | 5.66 | 2.17% | 25,570,800 |
| Jan 8, 2026 | 5.53 | 5.58 | 5.48 | 5.54 | 5.54 | -0.18% | 13,284,975 |
| Jan 7, 2026 | 5.66 | 5.66 | 5.54 | 5.55 | 5.55 | -1.77% | 16,761,580 |
| Jan 6, 2026 | 5.47 | 5.67 | 5.47 | 5.65 | 5.65 | 2.91% | 26,288,330 |
| Jan 5, 2026 | 5.53 | 5.53 | 5.45 | 5.49 | 5.49 | -0.72% | 16,893,370 |
| Dec 31, 2025 | 5.52 | 5.57 | 5.45 | 5.53 | 5.53 | 0.91% | 12,407,090 |
| Dec 30, 2025 | 5.55 | 5.57 | 5.47 | 5.48 | 5.48 | -1.62% | 13,451,010 |
| Dec 29, 2025 | 5.52 | 5.58 | 5.50 | 5.57 | 5.57 | 0.36% | 11,174,630 |
| Dec 26, 2025 | 5.54 | 5.59 | 5.51 | 5.55 | 5.55 | 0.18% | 16,000,810 |
| Dec 25, 2025 | 5.39 | 5.59 | 5.37 | 5.54 | 5.54 | 2.78% | 22,520,680 |
| Dec 24, 2025 | 5.28 | 5.42 | 5.27 | 5.39 | 5.39 | 2.08% | 12,496,520 |
| Dec 23, 2025 | 5.35 | 5.37 | 5.28 | 5.28 | 5.28 | -1.31% | 8,602,862 |
| Dec 22, 2025 | 5.32 | 5.39 | 5.31 | 5.35 | 5.35 | 0.38% | 9,137,764 |
| Dec 19, 2025 | 5.25 | 5.35 | 5.22 | 5.33 | 5.33 | 1.91% | 15,393,940 |
| Dec 18, 2025 | 5.25 | 5.28 | 5.21 | 5.23 | 5.23 | -0.76% | 11,084,040 |
| Dec 17, 2025 | 5.21 | 5.31 | 5.09 | 5.27 | 5.27 | 0.38% | 20,744,870 |
| Dec 16, 2025 | 5.25 | 5.31 | 5.18 | 5.25 | 5.25 | 0.19% | 13,888,340 |
| Dec 15, 2025 | 5.21 | 5.29 | 5.18 | 5.24 | 5.24 | 0.19% | 9,897,570 |
| Dec 12, 2025 | 5.24 | 5.28 | 5.21 | 5.23 | 5.23 | 0.38% | 12,217,600 |
| Dec 11, 2025 | 5.36 | 5.37 | 5.21 | 5.21 | 5.21 | -2.62% | 17,487,000 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 18,081,320 |
| Dec 9, 2025 | 5.51 | 5.52 | 5.40 | 5.40 | 5.40 | -2.35% | 13,141,090 |
| Dec 8, 2025 | 5.52 | 5.61 | 5.50 | 5.53 | 5.53 | 1.10% | 20,858,490 |
| Dec 5, 2025 | 5.36 | 5.50 | 5.26 | 5.47 | 5.47 | 2.24% | 20,359,160 |
| Dec 4, 2025 | 5.44 | 5.48 | 5.34 | 5.35 | 5.35 | -1.65% | 15,243,391 |
| Dec 3, 2025 | 5.48 | 5.55 | 5.43 | 5.44 | 5.44 | -0.55% | 10,009,464 |
| Dec 2, 2025 | 5.48 | 5.48 | 5.41 | 5.47 | 5.47 | -0.18% | 8,014,210 |
| Dec 1, 2025 | 5.48 | 5.59 | 5.46 | 5.48 | 5.48 | 0.37% | 12,980,430 |
| Nov 28, 2025 | 5.41 | 5.47 | 5.36 | 5.46 | 5.46 | 0.37% | 10,770,930 |
| Nov 27, 2025 | 5.44 | 5.52 | 5.43 | 5.44 | 5.44 | -0.18% | 10,868,730 |