Shang Gong Group Co., Ltd. Class A 600843
SSE · China · Producer Manufacturing
CNY 7.58-0.10 (-1.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.58 | -1.30% | CNY 7.73 | CNY 7.87 | CNY 7.50 | 24.19M |
| 2026-09-29 | CNY 7.68 | -2.04% | CNY 7.90 | CNY 7.94 | CNY 7.63 | 35.21M |
| 2026-09-28 | CNY 7.84 | -6.33% | CNY 8.34 | CNY 8.34 | CNY 7.75 | 60.30M |
| 2026-09-24 | CNY 8.37 | +9.99% | CNY 7.20 | CNY 8.37 | CNY 7.20 | 56.68M |
| 2026-09-23 | CNY 7.61 | +9.97% | CNY 7.25 | CNY 7.61 | CNY 7.21 | 25.50M |
| 2026-09-22 | CNY 6.92 | +0.14% | CNY 6.96 | CNY 7.04 | CNY 6.88 | 5.06M |
| 2026-09-21 | CNY 6.91 | +0.44% | CNY 6.85 | CNY 6.94 | CNY 6.85 | 4.51M |
| 2026-09-18 | CNY 6.88 | +1.03% | CNY 6.84 | CNY 6.94 | CNY 6.82 | 4.70M |
| 2026-09-17 | CNY 6.81 | -0.58% | CNY 6.89 | CNY 6.89 | CNY 6.71 | 4.11M |
| 2026-09-16 | CNY 6.85 | +0.44% | CNY 6.78 | CNY 6.89 | CNY 6.74 | 4.45M |
| 2026-09-15 | CNY 6.82 | -2.71% | CNY 7.05 | CNY 7.05 | CNY 6.82 | 4.54M |
| 2026-09-14 | CNY 7.01 | +0.29% | CNY 6.99 | CNY 7.05 | CNY 6.90 | 4.25M |
| 2026-09-11 | CNY 6.99 | -2.51% | CNY 7.13 | CNY 7.13 | CNY 6.91 | 6.18M |
| 2026-09-10 | CNY 7.17 | -0.97% | CNY 7.22 | CNY 7.23 | CNY 7.14 | 3.98M |
| 2026-09-09 | CNY 7.24 | -0.41% | CNY 7.25 | CNY 7.30 | CNY 7.20 | 4.19M |
| 2026-09-08 | CNY 7.27 | +0.97% | CNY 7.11 | CNY 7.30 | CNY 7.11 | 4.45M |
| 2026-09-07 | CNY 7.20 | +0.28% | CNY 7.25 | CNY 7.25 | CNY 7.14 | 4.48M |
| 2026-09-04 | CNY 7.18 | -0.28% | CNY 7.20 | CNY 7.31 | CNY 7.13 | 6.52M |
| 2026-09-03 | CNY 7.20 | -0.83% | CNY 7.28 | CNY 7.29 | CNY 7.17 | 5.38M |
| 2026-09-02 | CNY 7.26 | +0.41% | CNY 7.27 | CNY 7.30 | CNY 7.14 | 5.88M |
| 2026-09-01 | CNY 7.23 | +0.98% | CNY 7.15 | CNY 7.27 | CNY 7.09 | 5.51M |
| 2026-08-31 | CNY 7.16 | +0.70% | CNY 7.04 | CNY 7.17 | CNY 7.02 | 4.01M |
| 2026-08-28 | CNY 7.11 | +0.85% | CNY 7.06 | CNY 7.17 | CNY 7.01 | 5.66M |
| 2026-08-27 | CNY 7.05 | -0.28% | CNY 7.07 | CNY 7.08 | CNY 6.99 | 5.25M |
| 2026-08-26 | CNY 7.07 | -0.28% | CNY 7.13 | CNY 7.18 | CNY 7.03 | 4.84M |
| 2026-08-25 | CNY 7.09 | +3.50% | CNY 6.83 | CNY 7.10 | CNY 6.77 | 6.98M |
| 2026-08-24 | CNY 6.85 | -1.01% | CNY 6.90 | CNY 6.98 | CNY 6.76 | 5.51M |
| 2026-08-21 | CNY 6.92 | +0.87% | CNY 6.81 | CNY 6.95 | CNY 6.71 | 4.63M |
| 2026-08-20 | CNY 6.86 | +1.48% | CNY 6.81 | CNY 6.93 | CNY 6.73 | 6.22M |
| 2026-08-19 | CNY 6.76 | -4.25% | CNY 7.10 | CNY 7.10 | CNY 6.76 | 7.93M |
| 2026-08-18 | CNY 7.06 | -1.81% | CNY 7.19 | CNY 7.19 | CNY 7.02 | 6.23M |
| 2026-08-17 | CNY 7.19 | +0.84% | CNY 7.10 | CNY 7.24 | CNY 7.07 | 6.34M |
| 2026-08-14 | CNY 7.13 | +0.56% | CNY 7.24 | CNY 7.25 | CNY 7.03 | 6.38M |
| 2026-08-13 | CNY 7.09 | -1.80% | CNY 7.23 | CNY 7.26 | CNY 7.09 | 6.89M |
| 2026-08-12 | CNY 7.22 | +1.69% | CNY 7.10 | CNY 7.25 | CNY 7.07 | 6.75M |
| 2026-08-11 | CNY 7.10 | -0.98% | CNY 7.14 | CNY 7.18 | CNY 7.01 | 6.43M |
| 2026-08-10 | CNY 7.17 | +1.27% | CNY 7.16 | CNY 7.19 | CNY 7.03 | 7.75M |
| 2026-08-07 | CNY 7.08 | -0.56% | CNY 7.13 | CNY 7.15 | CNY 6.92 | 6.95M |
| 2026-08-06 | CNY 7.12 | +0.56% | CNY 7.08 | CNY 7.15 | CNY 7.00 | 7.13M |
| 2026-08-05 | CNY 7.08 | +0.57% | CNY 7.04 | CNY 7.12 | CNY 7.01 | 6.93M |
| 2026-08-04 | CNY 7.04 | -0.14% | CNY 7.06 | CNY 7.12 | CNY 6.99 | 6.64M |
| 2026-08-03 | CNY 7.05 | +2.92% | CNY 6.85 | CNY 7.05 | CNY 6.85 | 7.07M |
| 2026-07-31 | CNY 6.85 | +2.24% | CNY 6.79 | CNY 6.87 | CNY 6.72 | 7.86M |
| 2026-07-30 | CNY 6.70 | -1.76% | CNY 6.81 | CNY 6.94 | CNY 6.67 | 9.75M |
| 2026-07-29 | CNY 6.82 | +3.18% | CNY 6.53 | CNY 6.83 | CNY 6.53 | 10.01M |
| 2026-07-28 | CNY 6.61 | +1.85% | CNY 6.45 | CNY 6.70 | CNY 6.45 | 6.55M |
| 2026-07-27 | CNY 6.49 | +2.85% | CNY 6.30 | CNY 6.51 | CNY 6.28 | 6.58M |
| 2026-07-24 | CNY 6.31 | -2.17% | CNY 6.37 | CNY 6.40 | CNY 6.26 | 5.71M |
| 2026-07-23 | CNY 6.45 | +3.53% | CNY 6.31 | CNY 6.46 | CNY 6.11 | 8.05M |
| 2026-07-22 | CNY 6.23 | -1.74% | CNY 6.32 | CNY 6.35 | CNY 6.20 | 6.26M |
| 2026-07-21 | CNY 6.34 | +1.77% | CNY 6.19 | CNY 6.37 | CNY 5.96 | 10.48M |
| 2026-07-20 | CNY 6.23 | -3.41% | CNY 6.49 | CNY 6.60 | CNY 6.13 | 10.61M |
| 2026-07-17 | CNY 6.45 | -4.59% | CNY 6.76 | CNY 6.87 | CNY 6.43 | 10.67M |
| 2026-07-16 | CNY 6.76 | +0.60% | CNY 6.68 | CNY 6.86 | CNY 6.63 | 7.51M |
| 2026-07-15 | CNY 6.72 | -1.61% | CNY 6.70 | CNY 6.88 | CNY 6.67 | 7.28M |
| 2026-07-14 | CNY 6.83 | -1.30% | CNY 6.88 | CNY 6.89 | CNY 6.61 | 9.68M |
| 2026-07-13 | CNY 6.92 | -5.98% | CNY 7.28 | CNY 7.35 | CNY 6.90 | 11.98M |
| 2026-07-10 | CNY 7.36 | +1.80% | CNY 7.15 | CNY 7.53 | CNY 7.05 | 13.07M |
| 2026-07-09 | CNY 7.23 | -4.99% | CNY 7.61 | CNY 7.71 | CNY 7.00 | 20.65M |
| 2026-07-08 | CNY 7.61 | -4.87% | CNY 8.01 | CNY 8.01 | CNY 7.59 | 14.87M |
| 2026-07-07 | CNY 8.00 | -10.01% | CNY 8.86 | CNY 8.86 | CNY 8.00 | 24.84M |
| 2026-07-06 | CNY 8.89 | +1.25% | CNY 8.86 | CNY 9.08 | CNY 8.69 | 22.07M |
| 2026-07-03 | CNY 8.78 | +1.74% | CNY 8.62 | CNY 8.82 | CNY 8.55 | 16.27M |
| 2026-07-02 | CNY 8.63 | -3.58% | CNY 8.78 | CNY 8.94 | CNY 8.60 | 20.56M |
| 2026-07-01 | CNY 8.95 | +4.07% | CNY 8.60 | CNY 9.00 | CNY 8.48 | 28.20M |
| 2026-06-30 | CNY 8.60 | +2.99% | CNY 8.39 | CNY 8.70 | CNY 8.25 | 22.22M |
| 2026-06-29 | CNY 8.35 | -1.42% | CNY 8.46 | CNY 8.73 | CNY 8.26 | 16.56M |
| 2026-06-26 | CNY 8.47 | -4.08% | CNY 8.90 | CNY 8.91 | CNY 8.47 | 19.04M |
| 2026-06-25 | CNY 8.83 | +0.68% | CNY 8.72 | CNY 9.00 | CNY 8.60 | 35.17M |
| 2026-06-24 | CNY 8.77 | +2.21% | CNY 8.49 | CNY 8.79 | CNY 8.18 | 43.50M |
| 2026-06-23 | CNY 8.58 | +10.00% | CNY 7.96 | CNY 8.58 | CNY 7.93 | 27.51M |
| 2026-06-22 | CNY 7.80 | +3.17% | CNY 7.68 | CNY 8.00 | CNY 7.49 | 19.28M |
| 2026-06-18 | CNY 7.56 | -4.18% | CNY 7.84 | CNY 7.87 | CNY 7.56 | 16.35M |
| 2026-06-17 | CNY 7.89 | -2.47% | CNY 8.00 | CNY 8.08 | CNY 7.75 | 20.26M |
| 2026-06-16 | CNY 8.09 | -3.69% | CNY 8.32 | CNY 8.32 | CNY 7.96 | 24.25M |
| 2026-06-15 | CNY 8.40 | -2.67% | CNY 8.45 | CNY 8.49 | CNY 8.24 | 32.82M |
| 2026-06-12 | CNY 8.63 | +5.76% | CNY 8.16 | CNY 8.87 | CNY 8.16 | 40.96M |
| 2026-06-11 | CNY 8.16 | -3.43% | CNY 8.45 | CNY 8.53 | CNY 8.08 | 31.78M |
| 2026-06-10 | CNY 8.45 | +10.03% | CNY 7.60 | CNY 8.45 | CNY 7.56 | 15.77M |
| 2026-06-09 | CNY 7.68 | +2.26% | CNY 7.47 | CNY 7.77 | CNY 7.42 | 16.25M |
| 2026-06-08 | CNY 7.51 | -0.27% | CNY 7.28 | CNY 7.78 | CNY 7.27 | 15.18M |
| 2026-06-05 | CNY 7.53 | +1.21% | CNY 7.39 | CNY 7.70 | CNY 7.30 | 10.29M |
| 2026-06-04 | CNY 7.44 | -2.87% | CNY 7.65 | CNY 7.67 | CNY 7.38 | 7.78M |
| 2026-06-03 | CNY 7.66 | -0.78% | CNY 7.70 | CNY 7.77 | CNY 7.59 | 7.52M |
| 2026-06-02 | CNY 7.72 | -1.28% | CNY 7.83 | CNY 7.97 | CNY 7.51 | 9.48M |
| 2026-06-01 | CNY 7.82 | +1.56% | CNY 7.69 | CNY 7.88 | CNY 7.60 | 8.53M |
| 2026-05-29 | CNY 7.70 | -3.99% | CNY 8.02 | CNY 8.18 | CNY 7.66 | 10.36M |
| 2026-05-28 | CNY 8.02 | +0.38% | CNY 7.98 | CNY 8.12 | CNY 7.80 | 8.37M |
| 2026-05-27 | CNY 7.99 | -2.92% | CNY 8.34 | CNY 8.34 | CNY 7.91 | 11.28M |
| 2026-05-26 | CNY 8.23 | -2.72% | CNY 8.38 | CNY 8.45 | CNY 8.08 | 10.51M |