Shang Gong Group Co., Ltd. (SHA:600843)
China
· Delayed Price · Currency is CNY 11.07
-0.09 (-0.81%)
At close: Mar 9, 2026
Shang Gong Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 11.25 | 11.29 | 11.19 | 11.21 | 11.21 | 0.09% | 6,183,499 |
| Feb 12, 2026 | 11.19 | 11.29 | 11.12 | 11.20 | 11.20 | -1.50% | 11,743,880 |
| Feb 11, 2026 | 11.63 | 11.65 | 11.36 | 11.37 | 11.37 | 0.71% | 19,097,370 |
| Feb 10, 2026 | 11.16 | 11.35 | 11.15 | 11.29 | 11.29 | 0.71% | 9,126,896 |
| Feb 9, 2026 | 11.12 | 11.25 | 11.10 | 11.21 | 11.21 | 1.36% | 7,646,563 |
| Feb 6, 2026 | 11.07 | 11.14 | 11.02 | 11.06 | 11.06 | -0.63% | 6,417,279 |
| Feb 5, 2026 | 11.11 | 11.21 | 11.07 | 11.13 | 11.13 | -0.36% | 6,327,404 |
| Feb 4, 2026 | 11.21 | 11.22 | 11.10 | 11.17 | 11.17 | -0.80% | 7,938,800 |
| Feb 3, 2026 | 11.38 | 11.44 | 11.15 | 11.26 | 11.26 | 2.64% | 14,509,180 |
| Feb 2, 2026 | 11.07 | 11.14 | 10.95 | 10.97 | 10.97 | -1.26% | 7,692,671 |
| Jan 30, 2026 | 11.04 | 11.15 | 10.95 | 11.11 | 11.11 | 0.73% | 8,384,319 |
| Jan 29, 2026 | 11.01 | 11.18 | 10.95 | 11.03 | 11.03 | -1.16% | 11,304,040 |
| Jan 28, 2026 | 11.33 | 11.35 | 11.15 | 11.16 | 11.16 | -2.19% | 12,037,550 |
| Jan 27, 2026 | 11.24 | 11.50 | 10.97 | 11.41 | 11.41 | 1.15% | 18,849,830 |
| Jan 26, 2026 | 11.63 | 11.63 | 11.20 | 11.28 | 11.28 | -3.26% | 20,548,440 |
| Jan 23, 2026 | 11.47 | 11.69 | 11.43 | 11.66 | 11.66 | 1.83% | 17,157,900 |
| Jan 22, 2026 | 11.33 | 11.47 | 11.33 | 11.45 | 11.45 | 0.97% | 11,641,450 |
| Jan 21, 2026 | 11.30 | 11.45 | 11.22 | 11.34 | 11.34 | -0.53% | 11,623,400 |
| Jan 20, 2026 | 11.50 | 11.68 | 11.36 | 11.40 | 11.40 | -0.96% | 19,752,130 |
| Jan 19, 2026 | 11.58 | 11.59 | 11.42 | 11.51 | 11.51 | -0.95% | 16,152,380 |
| Jan 16, 2026 | 11.81 | 11.94 | 11.50 | 11.62 | 11.62 | -1.44% | 23,717,630 |
| Jan 15, 2026 | 12.01 | 12.48 | 11.72 | 11.79 | 11.79 | -2.72% | 33,245,310 |
| Jan 14, 2026 | 11.82 | 12.64 | 11.81 | 12.12 | 12.12 | 2.54% | 51,764,400 |
| Jan 13, 2026 | 12.35 | 12.38 | 11.81 | 11.82 | 11.82 | -6.41% | 46,443,690 |
| Jan 12, 2026 | 12.28 | 12.90 | 12.28 | 12.63 | 12.63 | 3.36% | 50,812,620 |
| Jan 9, 2026 | 12.29 | 12.31 | 12.05 | 12.22 | 12.22 | - | 29,798,400 |
| Jan 8, 2026 | 11.99 | 12.28 | 11.90 | 12.22 | 12.22 | 1.41% | 28,844,040 |
| Jan 7, 2026 | 12.31 | 12.31 | 12.02 | 12.05 | 12.05 | -2.67% | 36,064,970 |
| Jan 6, 2026 | 12.24 | 12.45 | 12.21 | 12.38 | 12.38 | 0.08% | 37,313,610 |
| Jan 5, 2026 | 12.78 | 12.95 | 12.20 | 12.37 | 12.37 | -1.36% | 57,921,950 |
| Dec 31, 2025 | 11.99 | 13.21 | 11.99 | 12.54 | 12.54 | 4.41% | 84,819,880 |
| Dec 30, 2025 | 12.06 | 12.26 | 11.92 | 12.01 | 12.01 | -1.15% | 26,303,200 |
| Dec 29, 2025 | 11.95 | 12.26 | 11.87 | 12.15 | 12.15 | 1.33% | 36,727,840 |
| Dec 26, 2025 | 11.92 | 12.08 | 11.80 | 11.99 | 11.99 | 0.59% | 33,207,120 |
| Dec 25, 2025 | 11.66 | 12.11 | 11.59 | 11.92 | 11.92 | 2.23% | 33,339,860 |
| Dec 24, 2025 | 11.41 | 11.70 | 11.40 | 11.66 | 11.66 | 1.57% | 15,829,120 |
| Dec 23, 2025 | 11.79 | 11.83 | 11.43 | 11.48 | 11.48 | -3.37% | 22,952,978 |
| Dec 22, 2025 | 11.57 | 12.11 | 11.54 | 11.88 | 11.88 | 2.68% | 34,048,188 |
| Dec 19, 2025 | 11.49 | 11.67 | 11.45 | 11.57 | 11.57 | -0.17% | 19,020,950 |
| Dec 18, 2025 | 11.12 | 11.86 | 11.12 | 11.59 | 11.59 | 2.66% | 26,886,580 |
| Dec 17, 2025 | 11.38 | 11.55 | 11.04 | 11.29 | 11.29 | -1.74% | 19,502,000 |
| Dec 16, 2025 | 11.35 | 11.69 | 11.01 | 11.49 | 11.49 | 0.88% | 24,112,100 |
| Dec 15, 2025 | 11.58 | 11.77 | 11.35 | 11.39 | 11.39 | -3.88% | 24,518,050 |
| Dec 12, 2025 | 11.70 | 12.06 | 11.65 | 11.85 | 11.85 | 0.17% | 38,938,890 |
| Dec 11, 2025 | 11.43 | 12.62 | 11.29 | 11.83 | 11.83 | 3.14% | 54,497,500 |
| Dec 10, 2025 | 11.26 | 11.68 | 11.26 | 11.47 | 11.47 | 0.88% | 23,392,280 |
| Dec 9, 2025 | 11.13 | 11.89 | 11.09 | 11.37 | 11.37 | 1.25% | 21,521,750 |
| Dec 8, 2025 | 11.03 | 11.57 | 11.00 | 11.23 | 11.23 | 2.74% | 19,966,800 |
| Dec 5, 2025 | 10.80 | 10.93 | 10.67 | 10.93 | 10.93 | 0.92% | 9,230,012 |
| Dec 4, 2025 | 10.73 | 11.11 | 10.73 | 10.83 | 10.83 | -0.09% | 9,435,810 |
| Dec 3, 2025 | 11.20 | 11.23 | 10.79 | 10.84 | 10.84 | -3.47% | 18,870,100 |
| Dec 2, 2025 | 11.35 | 11.40 | 11.20 | 11.23 | 11.23 | -0.88% | 9,163,728 |
| Dec 1, 2025 | 11.41 | 11.45 | 11.31 | 11.33 | 11.33 | -0.35% | 8,929,400 |
| Nov 28, 2025 | 11.34 | 11.41 | 11.21 | 11.37 | 11.37 | -0.44% | 11,507,600 |
| Nov 27, 2025 | 11.09 | 11.54 | 11.08 | 11.42 | 11.42 | 3.16% | 25,161,450 |
| Nov 26, 2025 | 10.92 | 11.27 | 10.91 | 11.07 | 11.07 | 1.00% | 11,291,630 |
| Nov 25, 2025 | 10.88 | 11.10 | 10.88 | 10.96 | 10.96 | 0.74% | 10,194,360 |
| Nov 24, 2025 | 10.77 | 10.96 | 10.68 | 10.88 | 10.88 | 1.68% | 9,411,670 |
| Nov 21, 2025 | 11.13 | 11.25 | 10.61 | 10.70 | 10.70 | -4.38% | 17,053,280 |
| Nov 20, 2025 | 11.39 | 11.47 | 11.18 | 11.19 | 11.19 | -2.36% | 11,166,970 |
| Nov 19, 2025 | 11.40 | 11.62 | 11.29 | 11.46 | 11.46 | 0.53% | 13,281,280 |
| Nov 18, 2025 | 11.49 | 11.58 | 11.35 | 11.40 | 11.40 | -1.21% | 12,935,140 |
| Nov 17, 2025 | 11.66 | 11.66 | 11.45 | 11.54 | 11.54 | -1.11% | 15,269,210 |
| Nov 14, 2025 | 11.70 | 11.83 | 11.52 | 11.67 | 11.67 | -0.68% | 13,033,600 |
| Nov 13, 2025 | 11.79 | 11.85 | 11.69 | 11.75 | 11.75 | -0.34% | 15,761,250 |
| Nov 12, 2025 | 12.10 | 12.11 | 11.75 | 11.79 | 11.79 | -3.20% | 21,106,170 |
| Nov 11, 2025 | 12.20 | 12.49 | 12.17 | 12.18 | 12.18 | 0.66% | 29,472,780 |
| Nov 10, 2025 | 12.08 | 12.16 | 11.99 | 12.10 | 12.10 | 0.17% | 13,579,950 |
| Nov 7, 2025 | 11.87 | 12.37 | 11.81 | 12.08 | 12.08 | 1.09% | 23,702,000 |
| Nov 6, 2025 | 11.98 | 12.04 | 11.87 | 11.95 | 11.95 | -0.58% | 14,295,280 |
| Nov 5, 2025 | 11.93 | 12.10 | 11.81 | 12.02 | 12.02 | -0.08% | 13,387,540 |
| Nov 4, 2025 | 12.29 | 12.32 | 12.00 | 12.03 | 12.03 | -2.04% | 20,699,800 |
| Nov 3, 2025 | 11.90 | 12.35 | 11.86 | 12.28 | 12.28 | 3.19% | 31,208,500 |
| Oct 31, 2025 | 11.66 | 12.04 | 11.62 | 11.90 | 11.90 | 1.28% | 18,405,200 |
| Oct 30, 2025 | 12.05 | 12.05 | 11.71 | 11.75 | 11.75 | -2.57% | 23,159,910 |
| Oct 29, 2025 | 12.03 | 12.09 | 11.91 | 12.06 | 12.06 | 0.50% | 19,257,100 |
| Oct 28, 2025 | 12.22 | 12.30 | 11.98 | 12.00 | 12.00 | -2.60% | 27,892,620 |
| Oct 27, 2025 | 12.12 | 12.48 | 12.04 | 12.32 | 12.32 | 0.33% | 35,534,040 |
| Oct 24, 2025 | 12.54 | 12.90 | 12.28 | 12.28 | 12.28 | -2.54% | 37,288,950 |
| Oct 23, 2025 | 12.72 | 12.85 | 12.26 | 12.60 | 12.60 | -2.48% | 35,877,290 |
| Oct 22, 2025 | 12.91 | 13.29 | 12.81 | 12.92 | 12.92 | -1.30% | 36,572,480 |
| Oct 21, 2025 | 12.67 | 13.20 | 12.64 | 13.09 | 13.09 | 2.11% | 45,980,620 |
| Oct 20, 2025 | 12.64 | 12.98 | 12.45 | 12.82 | 12.82 | 2.64% | 41,370,380 |
| Oct 17, 2025 | 13.09 | 13.32 | 12.48 | 12.49 | 12.49 | -5.09% | 50,199,580 |
| Oct 16, 2025 | 13.15 | 13.46 | 13.06 | 13.16 | 13.16 | -2.66% | 56,201,290 |
| Oct 15, 2025 | 13.75 | 14.05 | 13.15 | 13.52 | 13.52 | -1.53% | 121,716,800 |
| Oct 14, 2025 | 12.59 | 13.73 | 12.47 | 13.73 | 13.73 | 10.02% | 99,969,550 |
| Oct 13, 2025 | 11.79 | 12.55 | 11.68 | 12.48 | 12.48 | 0.73% | 36,871,480 |
| Oct 10, 2025 | 11.90 | 12.66 | 11.83 | 12.39 | 12.39 | 3.94% | 49,343,070 |
| Oct 9, 2025 | 11.70 | 12.06 | 11.65 | 11.92 | 11.92 | 0.08% | 22,858,160 |