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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.25	11.21	11.21	11.29	11.19	6.18M
February 12, 2026	11.19	11.2	11.2	11.29	11.12	11.74M
February 11, 2026	11.63	11.37	11.37	11.65	11.36	19.1M
February 10, 2026	11.16	11.29	11.29	11.35	11.15	9.13M
February 09, 2026	11.12	11.21	11.21	11.25	11.1	7.65M
February 06, 2026	11.07	11.06	11.06	11.14	11.02	6.42M
February 05, 2026	11.11	11.13	11.13	11.21	11.07	6.33M
February 04, 2026	11.21	11.17	11.17	11.22	11.1	7.94M
February 03, 2026	11.38	11.26	11.26	11.44	11.15	14.51M
February 02, 2026	11.07	10.97	10.97	11.14	10.96	6.59M
January 30, 2026	11.04	11.11	11.11	11.15	10.95	8.38M
January 29, 2026	11.01	11.03	11.03	11.18	10.95	11.3M
January 28, 2026	11.33	11.16	11.16	11.35	11.15	12.04M
January 27, 2026	11.24	11.41	11.41	11.5	10.97	18.85M
January 26, 2026	11.63	11.28	11.28	11.63	11.2	20.55M
January 23, 2026	11.47	11.66	11.66	11.69	11.43	17.16M
January 22, 2026	11.33	11.45	11.45	11.47	11.33	11.64M
January 21, 2026	11.3	11.34	11.34	11.45	11.22	11.62M
January 20, 2026	11.5	11.4	11.4	11.68	11.36	19.75M
January 19, 2026	11.58	11.51	11.51	11.59	11.42	16.15M
January 16, 2026	11.81	11.62	11.62	11.94	11.5	23.72M
January 15, 2026	12.01	11.79	11.79	12.48	11.72	33.25M
January 14, 2026	11.82	12.12	12.12	12.64	11.81	51.76M
January 13, 2026	12.35	11.82	11.82	12.38	11.81	46.44M
January 12, 2026	12.28	12.63	12.63	12.9	12.28	50.81M
January 09, 2026	12.29	12.22	12.22	12.31	12.05	29.8M
January 08, 2026	11.99	12.22	12.22	12.28	11.9	28.84M
January 07, 2026	12.31	12.05	12.05	12.31	12.02	36.06M
January 06, 2026	12.24	12.38	12.38	12.45	12.21	37.31M
January 05, 2026	12.78	12.37	12.37	12.95	12.2	57.92M
December 31, 2025	11.99	12.54	12.54	13.21	11.99	84.82M
December 30, 2025	12.06	12.01	12.01	12.26	11.92	26.3M
December 29, 2025	11.95	12.15	12.15	12.26	11.87	36.73M
December 26, 2025	11.92	11.99	11.99	12.08	11.8	33.21M
December 25, 2025	11.66	11.92	11.92	12.11	11.59	33.34M
December 24, 2025	11.41	11.66	11.66	11.7	11.4	15.83M
December 23, 2025	11.79	11.48	11.48	11.83	11.43	22.95M
December 22, 2025	11.57	11.88	11.88	12.11	11.54	34.05M
December 19, 2025	11.49	11.57	11.57	11.67	11.45	19.02M
December 18, 2025	11.12	11.59	11.59	11.86	11.12	26.89M
December 17, 2025	11.38	11.29	11.29	11.55	11.04	19.5M
December 16, 2025	11.35	11.49	11.49	11.69	11.01	24.11M
December 15, 2025	11.58	11.39	11.39	11.77	11.35	24.52M
December 12, 2025	11.7	11.85	11.85	12.06	11.65	38.94M
December 11, 2025	11.43	11.83	11.83	12.62	11.29	54.5M
December 10, 2025	11.26	11.47	11.47	11.68	11.26	23.39M
December 09, 2025	11.13	11.37	11.37	11.89	11.09	21.52M
December 08, 2025	11.03	11.23	11.23	11.57	11	19.97M
December 05, 2025	10.8	10.93	10.93	10.93	10.67	9.23M
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

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