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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.12	11.41	11.41	11.45	11.12	19.25M
August 14, 2025	11.33	11.11	11.11	11.34	11.06	17.56M
August 13, 2025	11.35	11.33	11.33	11.4	11.27	13.37M
August 12, 2025	11.4	11.35	11.35	11.41	11.26	12.86M
August 11, 2025	11.37	11.4	11.4	11.47	11.34	13.22M
August 08, 2025	11.33	11.44	11.44	11.52	11.27	22.43M
August 07, 2025	11.4	11.31	11.31	11.49	11.3	13.32M
August 06, 2025	11.3	11.39	11.39	11.44	11.28	12.91M
August 05, 2025	11.3	11.37	11.37	11.42	11.25	12.71M
August 04, 2025	11.09	11.29	11.29	11.33	11.04	11.89M
August 01, 2025	11.2	11.12	11.12	11.24	11.06	10.66M
July 31, 2025	11.2	11.22	11.22	11.39	11.18	14.95M
July 30, 2025	11.42	11.22	11.22	11.44	11.14	18.87M
July 29, 2025	11.4	11.48	11.48	11.55	11.31	21.41M
July 28, 2025	11.49	11.39	11.39	11.49	11.35	14.69M
July 25, 2025	11.51	11.45	11.45	11.53	11.4	15.59M
July 24, 2025	11.54	11.55	11.55	11.68	11.47	18.7M
July 23, 2025	11.79	11.52	11.52	11.79	11.52	24.71M
July 22, 2025	11.74	11.82	11.82	11.95	11.69	36.15M
July 21, 2025	11.5	11.83	11.83	11.9	11.5	50.5M
July 18, 2025	11.45	11.49	11.49	11.59	11.39	64.01M
July 17, 2025	11.29	11.76	11.76	12.1	11.29	98.75M
July 16, 2025	10.77	11	11	11.11	10.75	13.5M
July 15, 2025	10.95	10.77	10.77	10.98	10.63	22.32M
July 14, 2025	11.28	11.18	11.18	11.28	11.14	7.84M
July 11, 2025	11.12	11.27	11.27	11.28	11.07	14.17M
July 10, 2025	11.11	11.13	11.13	11.17	11.06	8.9M
July 09, 2025	11.16	11.17	11.17	11.49	11.11	17.33M
July 08, 2025	11.04	11.1	11.1	11.12	10.99	7.95M
July 07, 2025	10.95	11.04	11.04	11.1	10.89	8.2M
July 04, 2025	11.18	10.97	10.97	11.18	10.96	11.8M
July 03, 2025	11.05	11.19	11.19	11.33	11.05	13.26M
July 02, 2025	11.18	11.09	11.09	11.33	11.03	14.75M
July 01, 2025	11.25	11.23	11.23	11.32	11.11	10.2M
June 30, 2025	11.14	11.25	11.25	11.32	11.14	11.26M
June 27, 2025	11.18	11.14	11.14	11.24	11.09	14.9M
June 26, 2025	11.07	11.25	11.25	11.52	10.99	28.96M
June 25, 2025	10.95	11.02	11.02	11.08	10.86	14.48M
June 24, 2025	10.56	10.98	10.98	11.25	10.56	19.37M
June 23, 2025	10.35	10.54	10.54	10.55	10.31	8.11M
June 20, 2025	10.65	10.46	10.46	10.75	10.46	7.5M
June 19, 2025	10.86	10.65	10.65	10.94	10.63	9.49M
June 18, 2025	10.98	10.95	10.95	11.02	10.9	6.45M
June 17, 2025	11.14	11.01	11.01	11.16	10.97	9.35M
June 16, 2025	10.75	11.16	11.16	11.31	10.73	15.44M
June 13, 2025	11.11	10.87	10.87	11.14	10.87	12.43M
June 12, 2025	11.25	11.15	11.15	11.27	11.1	9.7M
June 11, 2025	11.35	11.3	11.3	11.45	11.28	11.62M
June 10, 2025	11.24	11.34	11.34	11.46	11.19	18.39M
June 09, 2025	11.24	11.25	11.25	11.32	11.21	9.81M
June 06, 2025	11.32	11.19	11.19	11.32	11.13	9.79M
June 05, 2025	11.31	11.33	11.33	11.34	11.17	11.56M
June 04, 2025	11.43	11.31	11.31	11.5	11.25	13.94M
June 03, 2025	11.39	11.42	11.42	11.6	11.3	19.17M
May 30, 2025	11.3	11.64	11.64	11.88	11.09	35.6M
May 29, 2025	11.1	11.37	11.37	11.44	11.08	14.57M
May 28, 2025	11.25	11.08	11.08	11.33	11.05	10.86M
May 27, 2025	11.44	11.25	11.25	11.47	11.16	11.21M
May 26, 2025	11.2	11.43	11.43	11.48	11.17	12.68M
May 23, 2025	11.6	11.25	11.25	11.65	11.23	18.61M

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