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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.48	12.75	12.75	13.21	12.23	83.68M
September 02, 2025	12.03	12.44	12.44	12.48	11.64	55.27M
September 01, 2025	12.14	12.07	12.07	12.22	11.97	28.34M
August 29, 2025	11.6	12.16	12.16	12.57	11.44	55.53M
August 28, 2025	11.59	11.67	11.67	11.79	11.28	28.05M
August 27, 2025	12	11.7	11.7	12.24	11.7	42.83M
August 26, 2025	11.77	12.09	12.09	12.38	11.59	51.56M
August 25, 2025	11.85	11.77	11.77	11.88	11.68	29.78M
August 22, 2025	11.53	11.84	11.84	11.99	11.45	41.84M
August 21, 2025	11.67	11.53	11.53	11.73	11.45	18.65M
August 20, 2025	11.52	11.66	11.66	11.67	11.5	21.2M
August 19, 2025	11.46	11.67	11.67	11.88	11.35	42.17M
August 18, 2025	11.38	11.46	11.46	11.56	11.32	25M
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

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