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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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