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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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