Shang Gong Group Co., Ltd. (SHA:600843)
China
· Delayed Price · Currency is CNY 8.52
+0.18 (2.16%)
Apr 29, 2026, 3:00 PM CST
Shang Gong Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |