Shang Gong Group
上工申贝 SH600843 Forward-adjusted MAIN R Margin-eligible · 2024-10-21
7.58
-0.10
(-1.30%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.73
High
7.87
Low
7.50
Prev close
7.68
Amplitude
4.82%
Volume
24.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.82
MA10
7.35
MA20
7.24
MA60
7.02
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.73 | 7.87 | 7.50 | 7.58 | 24M |
| 2 | 2026-09-29 | 7.90 | 7.94 | 7.63 | 7.68 | 35M |
| 3 | 2026-09-28 | 8.34 | 8.34 | 7.75 | 7.84 | 60M |
| 4 | 2026-09-24 | 7.20 | 8.37 | 7.20 | 8.37 | 57M |
| 5 | 2026-09-23 | 7.25 | 7.61 | 7.21 | 7.61 | 26M |
| 6 | 2026-09-22 | 6.96 | 7.04 | 6.88 | 6.92 | 5M |
| 7 | 2026-09-21 | 6.85 | 6.94 | 6.85 | 6.91 | 5M |
| 8 | 2026-09-18 | 6.84 | 6.94 | 6.82 | 6.88 | 5M |
| 9 | 2026-09-17 | 6.89 | 6.89 | 6.71 | 6.81 | 4M |
| 10 | 2026-09-16 | 6.78 | 6.89 | 6.74 | 6.85 | 4M |
| 11 | 2026-09-15 | 7.05 | 7.05 | 6.82 | 6.82 | 5M |
| 12 | 2026-09-14 | 6.99 | 7.05 | 6.90 | 7.01 | 4M |
52W
Data range
5.96
20.0%
14.05
High/low over the last 250 trading days, and where the price sits.
← Stocks