Shang Gong A

600843
🏛️ china →
12.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.35 6.91 6.34 6.91 9.8M
2021-12-30 6.28 6.33 6.25 6.28 2.9M
2021-12-29 6.29 6.39 6.27 6.30 2.5M
2021-12-28 6.34 6.39 6.23 6.30 2.5M
2021-12-27 6.23 6.34 6.20 6.29 2.3M
2021-12-24 6.43 6.46 6.23 6.24 4.6M
2021-12-23 6.67 6.68 6.43 6.43 3.5M
2021-12-22 6.82 6.84 6.56 6.57 4.9M
2021-12-21 6.47 6.70 6.45 6.69 6.2M
2021-12-20 6.47 6.56 6.36 6.49 5.4M
2021-12-17 6.54 6.59 6.40 6.47 4.6M
2021-12-16 6.61 6.65 6.54 6.57 4.6M
2021-12-15 6.53 6.70 6.53 6.64 5.5M
2021-12-14 6.49 6.64 6.43 6.52 4.2M
2021-12-13 6.39 6.62 6.39 6.55 8.2M
2021-12-10 6.36 6.47 6.34 6.39 4.0M
2021-12-09 6.38 6.41 6.34 6.37 3.4M
2021-12-08 6.36 6.42 6.32 6.38 3.6M
2021-12-07 6.35 6.47 6.31 6.36 3.9M
2021-12-06 6.50 6.55 6.33 6.33 6.6M
2021-12-03 6.51 6.61 6.47 6.53 4.6M
2021-12-02 6.83 6.83 6.50 6.52 9.9M
2021-12-01 6.65 7.03 6.57 6.88 15.0M
2021-11-30 6.70 6.73 6.56 6.66 7.9M
2021-11-29 6.58 6.75 6.45 6.73 12.0M
2021-11-26 6.80 6.88 6.58 6.62 15.1M
2021-11-25 6.73 7.04 6.73 6.90 20.4M
2021-11-24 7.02 7.14 6.76 6.90 32.9M
2021-11-23 6.71 7.10 6.69 7.10 35.4M
2021-11-22 5.85 6.45 5.83 6.45 8.0M
2021-11-19 5.83 5.99 5.79 5.86 3.2M
2021-11-18 5.85 5.86 5.78 5.79 1.3M
2021-11-17 5.78 5.86 5.75 5.85 1.1M
2021-11-16 5.83 5.83 5.75 5.78 1.3M
2021-11-15 5.76 5.83 5.74 5.83 2.0M
2021-11-12 5.76 5.78 5.69 5.74 1.6M
2021-11-11 5.73 5.80 5.67 5.76 1.5M
2021-11-10 5.71 5.73 5.60 5.71 1.8M
2021-11-09 5.68 5.71 5.64 5.71 1.2M
2021-11-08 5.61 5.69 5.57 5.68 1.0M
2021-11-05 5.63 5.70 5.58 5.61 1.3M
2021-11-04 5.62 5.67 5.53 5.65 1.3M
2021-11-03 5.52 5.62 5.51 5.57 1.1M
2021-11-02 5.77 5.81 5.50 5.56 3.3M
2021-11-01 5.72 5.81 5.64 5.77 1.5M
2021-10-29 5.62 5.74 5.61 5.72 1.0M
2021-10-28 5.72 5.80 5.63 5.64 1.6M
2021-10-27 5.92 5.93 5.69 5.76 2.4M
2021-10-26 5.98 6.02 5.89 5.92 2.3M
2021-10-25 6.00 6.09 5.98 6.02 1.1M
2021-10-22 6.08 6.10 6.00 6.02 1.4M
2021-10-21 6.21 6.21 6.06 6.06 1.7M
2021-10-20 6.28 6.28 6.13 6.21 1.4M
2021-10-19 6.24 6.30 6.17 6.25 2.3M
2021-10-18 6.09 6.25 6.03 6.23 2.4M
2021-10-15 6.15 6.17 6.05 6.05 1.6M
2021-10-14 5.94 6.19 5.92 6.13 2.7M
2021-10-13 5.95 5.98 5.87 5.94 1.3M
2021-10-12 6.09 6.11 5.86 5.92 2.5M
2021-10-11 6.19 6.19 6.07 6.11 1.6M
2021-10-08 6.16 6.21 6.00 6.19 1.8M
2021-09-30 5.96 6.11 5.96 6.08 1.5M
2021-09-29 6.11 6.12 5.95 5.95 1.9M
2021-09-28 6.06 6.12 6.03 6.08 1.6M
2021-09-27 6.41 6.41 6.01 6.08 4.6M
2021-09-24 6.59 6.62 6.28 6.31 4.9M
2021-09-23 6.60 6.64 6.52 6.59 3.2M
2021-09-22 6.45 6.62 6.33 6.53 3.4M
2021-09-17 6.51 6.55 6.31 6.48 4.2M
2021-09-16 6.55 6.74 6.50 6.51 3.8M
2021-09-15 6.55 6.60 6.48 6.57 3.6M
2021-09-14 6.74 6.74 6.52 6.55 4.3M
2021-09-13 6.65 6.78 6.61 6.74 3.8M
2021-09-10 6.88 6.88 6.62 6.65 7.0M
2021-09-09 6.93 6.94 6.81 6.87 3.5M
2021-09-08 7.01 7.01 6.90 6.93 4.1M
2021-09-07 6.95 7.10 6.90 7.02 4.2M
2021-09-06 6.95 7.00 6.83 6.93 4.5M
2021-09-03 6.96 7.11 6.90 6.95 3.9M
2021-09-02 7.04 7.04 6.87 6.96 3.9M
2021-09-01 7.08 7.25 6.93 6.99 4.0M
2021-08-31 7.22 7.29 7.01 7.08 5.3M
2021-08-30 7.41 7.41 7.13 7.21 6.7M
2021-08-27 7.30 7.46 7.23 7.41 4.0M
2021-08-26 7.41 7.43 7.26 7.37 3.5M
2021-08-25 7.28 7.48 7.23 7.39 5.0M
2021-08-24 7.16 7.58 7.10 7.29 7.8M
2021-08-23 7.04 7.18 6.93 7.16 4.8M
2021-08-20 6.96 7.07 6.87 7.02 4.0M
2021-08-19 7.07 7.10 6.86 6.94 4.3M
2021-08-18 6.80 7.04 6.73 7.02 7.0M
2021-08-17 6.80 6.95 6.71 6.75 7.4M
2021-08-16 6.88 6.97 6.69 6.84 7.7M
2021-08-13 6.62 6.99 6.62 6.71 9.5M
2021-08-12 6.27 6.72 6.25 6.68 8.9M
2021-08-11 6.07 6.43 6.06 6.39 6.7M
2021-08-10 6.05 6.12 5.95 6.11 3.1M
2021-08-09 5.67 6.04 5.66 6.03 4.4M
2021-08-06 5.79 5.79 5.64 5.67 1.8M
2021-08-05 5.83 5.83 5.74 5.76 1.5M
2021-08-04 5.79 5.86 5.71 5.85 2.3M
2021-08-03 5.87 5.89 5.74 5.77 2.1M
2021-08-02 5.56 5.88 5.56 5.85 3.4M
2021-07-30 5.84 5.84 5.68 5.79 2.6M
2021-07-29 5.78 5.89 5.78 5.80 4.1M
2021-07-28 6.15 6.15 5.81 5.81 7.8M
2021-07-27 6.68 6.72 6.45 6.45 5.0M
2021-07-26 6.49 6.57 6.31 6.46 2.7M
2021-07-23 6.54 6.59 6.44 6.47 3.1M
2021-07-22 6.48 6.59 6.42 6.56 3.1M
2021-07-21 6.46 6.54 6.38 6.44 1.8M
2021-07-20 6.37 6.48 6.28 6.46 2.6M
2021-07-19 6.60 6.60 6.42 6.44 3.4M
2021-07-16 6.60 6.69 6.51 6.62 3.7M
2021-07-15 6.69 6.75 6.40 6.50 3.2M
2021-07-14 6.50 6.63 6.45 6.63 3.8M
2021-07-13 6.45 6.53 6.41 6.48 3.1M
2021-07-12 6.49 6.55 6.40 6.43 3.1M
2021-07-09 6.46 6.54 6.40 6.44 3.6M
2021-07-08 6.43 6.55 6.38 6.53 3.8M
2021-07-07 6.54 6.54 6.42 6.43 3.5M
2021-07-06 6.27 6.59 6.23 6.50 7.0M
2021-07-05 6.14 6.29 6.13 6.26 2.4M
2021-07-02 6.10 6.29 6.08 6.12 2.3M
2021-07-01 6.21 6.23 6.04 6.07 2.3M
2021-06-30 6.33 6.33 6.20 6.21 2.3M
2021-06-29 6.23 6.38 6.22 6.28 2.2M
2021-06-28 6.28 6.30 6.21 6.22 1.6M
2021-06-25 6.26 6.33 6.20 6.28 2.0M
2021-06-24 6.31 6.44 6.22 6.28 3.4M
2021-06-23 6.23 6.31 6.18 6.31 2.4M
2021-06-22 6.24 6.29 6.18 6.20 2.0M
2021-06-21 6.15 6.31 6.13 6.26 2.8M
2021-06-18 6.11 6.17 6.05 6.15 2.0M
2021-06-17 6.05 6.21 6.05 6.12 1.6M
2021-06-16 6.20 6.25 6.06 6.12 1.9M
2021-06-15 6.08 6.24 6.03 6.20 2.2M
2021-06-11 6.16 6.22 6.10 6.12 1.8M
2021-06-10 6.23 6.23 6.14 6.20 2.4M
2021-06-09 6.21 6.28 6.15 6.24 2.3M
2021-06-08 6.10 6.32 6.10 6.24 4.0M
2021-06-07 5.99 6.20 5.98 6.16 3.0M
2021-06-04 6.08 6.20 5.98 6.00 4.1M
2021-06-03 6.09 6.32 5.99 6.18 9.6M
2021-06-02 5.96 5.96 5.85 5.95 1.6M
2021-06-01 5.82 5.97 5.72 5.96 2.5M
2021-05-31 5.82 5.87 5.78 5.80 1.8M
2021-05-28 5.94 6.03 5.79 5.86 2.5M
2021-05-27 5.87 5.94 5.86 5.94 1.5M
2021-05-26 5.87 5.90 5.84 5.87 1.3M
2021-05-25 5.84 5.93 5.82 5.87 1.7M
2021-05-24 5.83 5.84 5.80 5.82 1.2M
2021-05-21 5.86 5.86 5.81 5.83 1.1M
2021-05-20 5.83 5.87 5.80 5.81 0.8M
2021-05-19 5.89 5.94 5.82 5.84 1.3M
2021-05-18 5.89 5.97 5.83 5.89 1.2M
2021-05-17 5.98 5.99 5.85 5.90 2.2M
2021-05-14 6.00 6.05 5.92 5.98 3.0M
2021-05-13 5.90 6.00 5.90 5.99 2.0M
2021-05-12 5.86 5.96 5.83 5.94 2.3M
2021-05-11 5.89 5.94 5.83 5.87 2.3M
2021-05-10 5.76 5.86 5.71 5.85 2.4M
2021-05-07 5.72 5.79 5.70 5.76 1.5M
2021-05-06 5.69 5.77 5.68 5.74 1.9M
2021-04-30 5.75 5.82 5.65 5.68 2.4M
2021-04-29 5.62 5.68 5.61 5.67 1.7M
2021-04-28 5.52 5.68 5.51 5.63 2.7M
2021-04-27 5.64 5.66 5.52 5.54 1.3M
2021-04-26 5.71 5.71 5.59 5.63 1.7M
2021-04-23 5.77 5.77 5.66 5.71 1.8M
2021-04-22 5.81 5.81 5.65 5.74 3.7M
2021-04-21 5.78 5.85 5.72 5.81 2.7M
2021-04-20 5.88 5.88 5.75 5.78 3.7M
2021-04-19 5.90 5.93 5.81 5.87 5.2M
2021-04-16 5.78 6.02 5.75 5.93 7.4M
2021-04-15 6.30 6.36 5.88 5.90 15.8M
2021-04-14 5.70 6.18 5.65 6.18 5.2M
2021-04-13 5.75 5.77 5.62 5.62 1.0M
2021-04-12 5.72 5.78 5.67 5.75 1.2M
2021-04-09 5.62 5.71 5.60 5.70 0.9M
2021-04-08 5.65 5.71 5.60 5.64 1.0M
2021-04-07 5.68 5.71 5.64 5.67 0.6M
2021-04-06 5.62 5.70 5.56 5.67 0.9M
2021-04-02 5.60 5.66 5.57 5.62 0.5M
2021-04-01 5.66 5.68 5.51 5.65 1.2M
2021-03-31 5.52 5.66 5.46 5.66 1.1M
2021-03-30 5.61 5.61 5.49 5.52 1.1M
2021-03-29 5.70 5.72 5.59 5.64 1.1M
2021-03-26 5.60 5.74 5.55 5.66 1.3M
2021-03-25 5.63 5.68 5.53 5.56 0.9M
2021-03-24 5.66 5.69 5.60 5.62 0.9M
2021-03-23 5.61 5.71 5.59 5.66 1.5M
2021-03-22 5.56 5.66 5.54 5.62 1.3M
2021-03-19 5.47 5.65 5.44 5.58 2.1M
2021-03-18 5.50 5.50 5.43 5.46 0.7M
2021-03-17 5.42 5.51 5.42 5.48 1.0M
2021-03-16 5.35 5.43 5.35 5.43 1.4M
2021-03-15 5.35 5.40 5.33 5.37 0.7M
2021-03-12 5.34 5.38 5.28 5.35 0.7M
2021-03-11 5.25 5.34 5.22 5.33 0.6M
2021-03-10 5.42 5.44 5.25 5.28 1.2M
2021-03-09 5.52 5.52 5.30 5.42 1.8M
2021-03-08 5.46 5.59 5.45 5.52 1.7M
2021-03-05 5.38 5.48 5.36 5.46 1.1M
2021-03-04 5.33 5.50 5.33 5.39 1.3M
2021-03-03 5.36 5.42 5.33 5.39 1.1M
2021-03-02 5.35 5.41 5.30 5.34 1.3M
2021-03-01 5.29 5.34 5.29 5.33 0.7M
2021-02-26 5.26 5.31 5.18 5.29 1.2M
2021-02-25 5.31 5.31 5.20 5.30 2.0M
2021-02-24 5.31 5.35 5.22 5.30 1.4M
2021-02-23 5.33 5.40 5.29 5.30 1.5M
2021-02-22 5.40 5.51 5.37 5.38 1.7M
2021-02-19 5.21 5.37 5.14 5.35 1.3M
2021-02-18 5.13 5.25 5.13 5.20 1.2M
2021-02-10 5.15 5.15 5.08 5.13 0.8M
2021-02-09 5.10 5.12 5.02 5.10 0.7M
2021-02-08 5.03 5.16 4.91 5.10 2.3M
2021-02-05 5.46 5.50 5.10 5.19 3.7M
2021-02-04 5.13 5.27 4.86 5.21 3.3M
2021-02-03 5.25 5.27 5.12 5.12 1.2M
2021-02-02 5.30 5.32 5.21 5.27 1.6M
2021-02-01 5.42 5.43 5.23 5.30 1.6M
2021-01-29 5.39 5.46 5.31 5.41 1.4M
2021-01-28 5.37 5.43 5.35 5.38 0.5M
2021-01-27 5.44 5.46 5.34 5.41 0.8M
2021-01-26 5.50 5.57 5.41 5.43 1.2M
2021-01-25 5.71 5.71 5.54 5.54 0.6M
2021-01-22 5.74 5.77 5.60 5.62 0.9M
2021-01-21 5.87 5.87 5.75 5.76 0.9M
2021-01-20 5.78 5.82 5.74 5.82 0.5M
2021-01-19 5.75 5.84 5.70 5.76 0.7M
2021-01-18 5.73 5.82 5.69 5.75 0.9M
2021-01-15 5.67 5.76 5.61 5.74 0.6M
2021-01-14 5.59 5.74 5.53 5.67 0.9M
2021-01-13 5.70 5.70 5.50 5.59 1.1M
2021-01-12 5.81 5.88 5.61 5.70 1.8M
2021-01-11 6.08 6.08 5.81 5.82 1.7M
2021-01-08 6.05 6.13 6.00 6.08 1.1M
2021-01-07 6.22 6.24 6.00 6.08 1.6M
2021-01-06 6.29 6.29 6.21 6.25 1.5M
2021-01-05 6.27 6.30 6.23 6.28 0.8M
2021-01-04 6.22 6.29 6.17 6.26 1.1M