Shanghai Dragon Corporation (600630.SS) SHH
7.65
-0.18(-2.30%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.65
-0.18(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.86 | 7.65 | 7.65 | 7.86 | 7.63 | 3.94M |
| April 02, 2026 | 7.92 | 7.83 | 7.83 | 7.98 | 7.78 | 3.88M |
| April 01, 2026 | 8.05 | 7.96 | 7.96 | 8.08 | 7.9 | 4.63M |
| March 31, 2026 | 8.02 | 7.93 | 7.93 | 8.09 | 7.91 | 4.56M |
| March 30, 2026 | 7.9 | 7.97 | 7.97 | 8.02 | 7.86 | 4.14M |
| March 27, 2026 | 7.8 | 7.96 | 7.96 | 7.99 | 7.77 | 3.81M |
| March 26, 2026 | 7.93 | 7.86 | 7.86 | 8.02 | 7.83 | 5.09M |
| March 25, 2026 | 7.81 | 7.93 | 7.93 | 7.94 | 7.78 | 5.31M |
| March 24, 2026 | 7.6 | 7.77 | 7.77 | 7.8 | 7.47 | 8.45M |
| March 23, 2026 | 7.77 | 7.48 | 7.48 | 7.8 | 7.43 | 9.9M |
| March 20, 2026 | 8.28 | 7.96 | 7.96 | 8.3 | 7.96 | 7.31M |
| March 19, 2026 | 8.35 | 8.17 | 8.17 | 8.39 | 8.15 | 7.15M |
| March 18, 2026 | 8.36 | 8.4 | 8.4 | 8.4 | 8.26 | 5.21M |
| March 17, 2026 | 8.44 | 8.34 | 8.34 | 8.51 | 8.33 | 5.3M |
| March 16, 2026 | 8.32 | 8.44 | 8.44 | 8.45 | 8.32 | 4.49M |
| March 13, 2026 | 8.39 | 8.36 | 8.36 | 8.48 | 8.35 | 5.18M |
| March 12, 2026 | 8.48 | 8.41 | 8.41 | 8.54 | 8.39 | 5.74M |
| March 11, 2026 | 8.61 | 8.51 | 8.51 | 8.62 | 8.48 | 5.1M |
| March 10, 2026 | 8.66 | 8.57 | 8.57 | 8.69 | 8.53 | 2.75M |
| March 09, 2026 | 8.52 | 8.5 | 8.5 | 8.53 | 8.4 | 6.43M |
| March 06, 2026 | 8.49 | 8.65 | 8.65 | 8.66 | 8.44 | 6.2M |
| March 05, 2026 | 8.45 | 8.49 | 8.49 | 8.53 | 8.43 | 5.42M |
| March 04, 2026 | 8.4 | 8.4 | 8.4 | 8.49 | 8.29 | 4.61M |
| March 03, 2026 | 8.86 | 8.46 | 8.46 | 8.9 | 8.44 | 12.36M |
| March 02, 2026 | 9.07 | 8.86 | 8.86 | 9.09 | 8.83 | 11.68M |
| February 27, 2026 | 9.12 | 9.16 | 9.16 | 9.17 | 9.07 | 6.43M |
| February 26, 2026 | 9.16 | 9.1 | 9.1 | 9.16 | 9.08 | 5.56M |
| February 25, 2026 | 9.1 | 9.15 | 9.15 | 9.17 | 9.07 | 7.77M |
| February 24, 2026 | 9.05 | 9.11 | 9.11 | 9.12 | 9.02 | 6.75M |
| February 13, 2026 | 9 | 8.99 | 0 | 9.07 | 8.98 | 5.2M |
| February 12, 2026 | 9.18 | 9.02 | 0 | 9.18 | 9.01 | 8.85M |
| February 11, 2026 | 9.16 | 9.18 | 0 | 9.22 | 9.08 | 6.26M |
| February 10, 2026 | 9.14 | 9.19 | 0 | 9.23 | 9.11 | 7.91M |
| February 09, 2026 | 9.1 | 9.14 | 0 | 9.14 | 9.08 | 6.97M |
| February 06, 2026 | 9.12 | 9.09 | 0 | 9.15 | 9.04 | 7M |
| February 05, 2026 | 9.11 | 9.12 | 0 | 9.18 | 9.05 | 6.13M |
| February 04, 2026 | 9.06 | 9.11 | 0 | 9.12 | 9.02 | 7.1M |
| February 03, 2026 | 9 | 9.07 | 0 | 9.07 | 8.98 | 6.37M |
| February 02, 2026 | 9.1 | 8.97 | 0 | 9.18 | 8.96 | 9.06M |
| January 30, 2026 | 9.11 | 9.19 | 0 | 9.2 | 9.01 | 10.45M |
| January 29, 2026 | 9.2 | 9.14 | 0 | 9.27 | 9.07 | 11.46M |
| January 28, 2026 | 9.33 | 9.22 | 0 | 9.36 | 9.18 | 10.45M |
| January 27, 2026 | 9.53 | 9.34 | 0 | 9.53 | 9.23 | 15.26M |
| January 26, 2026 | 9.52 | 9.58 | 0 | 9.67 | 9.45 | 22.71M |
| January 23, 2026 | 9.52 | 9.47 | 0 | 9.54 | 9.38 | 16.52M |
| January 22, 2026 | 9.28 | 9.52 | 0 | 9.64 | 9.25 | 24.66M |
| January 21, 2026 | 9.26 | 9.28 | 0 | 9.34 | 9.15 | 8.45M |
| January 20, 2026 | 9.31 | 9.28 | 0 | 9.33 | 9.22 | 9.38M |
| January 19, 2026 | 9.07 | 9.32 | 0 | 9.34 | 9.07 | 12.51M |
| January 16, 2026 | 9.18 | 9.11 | 0 | 9.26 | 9.05 | 11.68M |
| January 15, 2026 | 9.3 | 9.2 | 0 | 9.34 | 9.17 | 10.73M |
| January 14, 2026 | 9.36 | 9.34 | 0 | 9.44 | 9.17 | 18.31M |
| January 13, 2026 | 9.5 | 9.31 | 0 | 9.54 | 9.28 | 20.15M |
| January 12, 2026 | 9.47 | 9.53 | 0 | 9.6 | 9.43 | 23.04M |
| January 09, 2026 | 9.27 | 9.48 | 0 | 9.51 | 9.25 | 21.64M |
| January 08, 2026 | 9.18 | 9.29 | 0 | 9.3 | 9.16 | 11.75M |
| January 07, 2026 | 9.2 | 9.2 | 0 | 9.3 | 9.17 | 13.28M |
| January 06, 2026 | 9.15 | 9.2 | 0 | 9.25 | 9.12 | 12.7M |
| January 05, 2026 | 9.02 | 9.18 | 0 | 9.22 | 8.95 | 13.24M |
| December 31, 2025 | 8.92 | 9.03 | 0 | 9.05 | 8.82 | 11.89M |