Shang Gong Group Co., Ltd. - 600843.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.73	10.83	10.83	11.11	10.73	9.44M
December 03, 2025	11.2	10.84	10.84	11.23	10.79	18.87M
December 02, 2025	11.35	11.23	11.23	11.4	11.2	9.16M
December 01, 2025	11.41	11.33	11.33	11.45	11.31	8.93M
November 28, 2025	11.34	11.37	11.37	11.41	11.21	11.51M
November 27, 2025	11.09	11.42	11.42	11.54	11.08	25.16M
November 26, 2025	10.92	11.07	11.07	11.27	10.91	11.29M
November 25, 2025	10.88	10.96	10.96	11.1	10.88	10.19M
November 24, 2025	10.77	10.88	10.88	10.96	10.68	9.41M
November 21, 2025	11.13	10.7	10.7	11.25	10.61	17.05M
November 20, 2025	11.39	11.19	11.19	11.47	11.18	11.17M
November 19, 2025	11.4	11.46	11.46	11.62	11.29	13.28M
November 18, 2025	11.49	11.4	11.4	11.58	11.35	12.94M
November 17, 2025	11.66	11.54	11.54	11.66	11.45	15.27M
November 14, 2025	11.7	11.67	11.67	11.83	11.52	13.03M
November 13, 2025	11.79	11.75	11.75	11.85	11.69	15.76M
November 12, 2025	12.1	11.79	11.79	12.11	11.75	21.11M
November 11, 2025	12.2	12.18	12.18	12.49	12.17	29.47M
November 10, 2025	12.08	12.1	12.1	12.16	11.99	13.58M
November 07, 2025	11.87	12.08	12.08	12.37	11.81	23.7M
November 06, 2025	11.98	11.95	11.95	12.04	11.87	14.3M
November 05, 2025	11.93	12.02	12.02	12.1	11.81	13.39M
November 04, 2025	12.29	12.03	12.03	12.32	12	20.7M
November 03, 2025	11.9	12.28	12.28	12.35	11.86	31.21M
October 31, 2025	11.66	11.9	11.9	12.04	11.62	18.41M
October 30, 2025	12.05	11.75	11.75	12.05	11.71	23.16M
October 29, 2025	12.03	12.06	12.06	12.09	11.91	19.26M
October 28, 2025	12.22	12	12	12.3	11.98	27.89M
October 27, 2025	12.12	12.32	12.32	12.48	12.04	35.53M
October 24, 2025	12.54	12.28	12.28	12.9	12.28	37.29M
October 23, 2025	12.72	12.6	12.6	12.85	12.26	35.88M
October 22, 2025	12.91	12.92	12.92	13.29	12.81	36.57M
October 21, 2025	12.67	13.09	13.09	13.2	12.64	45.98M
October 20, 2025	12.64	12.82	12.82	12.98	12.45	41.37M
October 17, 2025	13.09	12.49	12.49	13.32	12.48	50.2M
October 16, 2025	13.15	13.16	13.16	13.46	13.06	56.2M
October 15, 2025	13.75	13.52	13.52	14.05	13.15	121.72M
October 14, 2025	12.59	13.73	13.73	13.73	12.47	99.97M
October 13, 2025	11.79	12.48	12.48	12.55	11.68	36.87M
October 10, 2025	11.9	12.39	12.39	12.66	11.83	49.34M
October 09, 2025	11.7	11.92	11.92	12.06	11.65	22.86M
September 30, 2025	12	11.91	11.91	12.3	11.8	24.02M
September 29, 2025	12.09	11.97	11.97	12.26	11.83	31.11M
September 26, 2025	12	12.24	12.24	12.65	11.8	53.87M
September 25, 2025	12.15	11.91	11.91	12.3	11.87	39.8M
September 24, 2025	11.29	12.41	12.41	12.41	11.13	49.64M
September 23, 2025	11.74	11.28	11.28	11.78	11.12	21.22M
September 22, 2025	11.61	11.74	11.74	11.84	11.61	13.7M
September 19, 2025	11.84	11.65	11.65	11.96	11.65	17.6M
September 18, 2025	12.3	11.91	11.91	12.34	11.73	38.6M
September 17, 2025	12.5	12.41	12.41	12.62	12.31	26.38M
September 16, 2025	12.6	12.63	12.63	12.83	12.58	28.11M
September 15, 2025	12.3	12.73	12.73	13.02	12.22	40.19M
September 12, 2025	12.27	12.4	12.4	12.77	12.17	34.23M
September 11, 2025	12.15	12.36	12.36	12.41	11.92	31.6M
September 10, 2025	12.37	12.23	12.23	12.52	12.16	29.45M
September 09, 2025	12.9	12.28	12.28	12.93	12.26	46.69M
September 08, 2025	13.25	13.05	13.05	13.5	12.88	63.42M
September 05, 2025	12.51	13.1	13.1	13.2	12.4	72.45M
September 04, 2025	12.5	12.67	12.67	13.18	12.01	67.3M

Shang Gong Group Co., Ltd. (600843.SS) SHH