Shanghai Yongguan Adhesive Products Corp., Ltd. (SHA:603681)
China · Delayed Price · Currency is CNY 15.38
+0.04 (0.26%)
Aug 1, 2025, 2:45 PM CST
SHA:603681 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.34 | 15.50 | 15.25 | 15.43 | 15.43 | 0.59% | 4,497,063 |
| Jul 31, 2025 | 15.34 | 15.60 | 15.23 | 15.34 | 15.34 | - | 7,654,463 |
| Jul 30, 2025 | 15.60 | 15.60 | 15.20 | 15.34 | 15.34 | -1.03% | 6,468,099 |
| Jul 29, 2025 | 15.75 | 15.82 | 15.38 | 15.50 | 15.50 | -2.08% | 10,063,000 |
| Jul 28, 2025 | 15.04 | 16.12 | 14.95 | 15.83 | 15.83 | 5.89% | 20,133,383 |
| Jul 25, 2025 | 14.73 | 15.12 | 14.70 | 14.95 | 14.95 | 1.70% | 7,400,600 |
| Jul 24, 2025 | 14.60 | 14.71 | 14.53 | 14.70 | 14.70 | 0.82% | 3,336,500 |
| Jul 23, 2025 | 14.75 | 14.86 | 14.55 | 14.58 | 14.58 | -1.35% | 5,189,300 |
| Jul 22, 2025 | 14.81 | 14.83 | 14.57 | 14.78 | 14.78 | -0.14% | 5,015,969 |
| Jul 21, 2025 | 14.83 | 14.85 | 14.66 | 14.80 | 14.80 | 0.48% | 6,092,403 |
| Jul 18, 2025 | 14.74 | 14.79 | 14.59 | 14.73 | 14.73 | 0.07% | 2,966,600 |
| Jul 17, 2025 | 14.64 | 14.73 | 14.55 | 14.72 | 14.72 | 0.68% | 3,348,369 |
| Jul 16, 2025 | 14.35 | 14.68 | 14.35 | 14.62 | 14.62 | 1.88% | 4,105,400 |
| Jul 15, 2025 | 14.92 | 14.92 | 14.33 | 14.35 | 14.35 | -4.65% | 7,799,100 |
| Jul 14, 2025 | 14.91 | 15.09 | 14.91 | 15.05 | 15.05 | 1.07% | 3,805,643 |
| Jul 11, 2025 | 15.04 | 15.04 | 14.79 | 14.89 | 14.89 | -0.67% | 3,796,600 |
| Jul 10, 2025 | 14.90 | 15.03 | 14.89 | 14.99 | 14.99 | 0.07% | 3,243,000 |
| Jul 9, 2025 | 15.04 | 15.13 | 14.87 | 14.98 | 14.98 | -0.27% | 4,584,900 |
| Jul 8, 2025 | 15.07 | 15.27 | 14.91 | 15.02 | 15.02 | -1.18% | 4,894,100 |
| Jul 7, 2025 | 14.81 | 15.56 | 14.72 | 15.20 | 15.05 | 2.91% | 7,478,981 |
| Jul 4, 2025 | 15.05 | 15.05 | 14.76 | 14.77 | 14.62 | -1.73% | 4,357,400 |
| Jul 3, 2025 | 15.00 | 15.06 | 14.91 | 15.03 | 14.88 | 0.20% | 3,700,838 |
| Jul 2, 2025 | 15.22 | 15.22 | 14.91 | 15.00 | 14.85 | -1.45% | 4,863,024 |
| Jul 1, 2025 | 14.97 | 15.26 | 14.79 | 15.22 | 15.07 | 1.67% | 8,094,648 |
| Jun 30, 2025 | 14.77 | 14.98 | 14.70 | 14.97 | 14.82 | 1.35% | 6,046,011 |
| Jun 27, 2025 | 14.61 | 14.77 | 14.57 | 14.77 | 14.62 | 1.10% | 4,993,448 |
| Jun 26, 2025 | 14.73 | 14.88 | 14.55 | 14.61 | 14.47 | -0.81% | 6,837,600 |
| Jun 25, 2025 | 14.87 | 14.98 | 14.60 | 14.73 | 14.58 | -0.87% | 7,794,400 |
| Jun 24, 2025 | 14.66 | 14.86 | 14.54 | 14.86 | 14.71 | 2.27% | 7,313,516 |
| Jun 23, 2025 | 14.30 | 14.68 | 14.20 | 14.53 | 14.39 | 1.47% | 6,054,469 |
| Jun 20, 2025 | 14.44 | 14.59 | 14.20 | 14.32 | 14.18 | -0.56% | 5,565,500 |
| Jun 19, 2025 | 14.79 | 14.90 | 14.35 | 14.40 | 14.26 | -2.57% | 8,171,368 |
| Jun 18, 2025 | 15.01 | 15.01 | 14.70 | 14.78 | 14.63 | -1.66% | 7,201,600 |
| Jun 17, 2025 | 15.34 | 15.35 | 14.85 | 15.03 | 14.88 | -2.02% | 11,095,500 |
| Jun 16, 2025 | 15.45 | 15.69 | 15.23 | 15.34 | 15.19 | 0.52% | 9,949,235 |
| Jun 13, 2025 | 16.50 | 16.50 | 15.23 | 15.26 | 15.11 | -7.91% | 17,374,324 |
| Jun 12, 2025 | 16.28 | 16.66 | 16.20 | 16.57 | 16.41 | 1.22% | 12,071,028 |
| Jun 11, 2025 | 16.74 | 16.74 | 16.23 | 16.37 | 16.21 | -3.14% | 15,108,023 |
| Jun 10, 2025 | 17.39 | 17.40 | 16.22 | 16.90 | 16.73 | -2.76% | 21,880,924 |
| Jun 9, 2025 | 16.37 | 18.38 | 16.37 | 17.38 | 17.21 | 4.01% | 26,317,788 |
| Jun 6, 2025 | 17.56 | 17.59 | 16.51 | 16.71 | 16.55 | -5.06% | 21,533,145 |
| Jun 5, 2025 | 18.61 | 18.80 | 17.35 | 17.60 | 17.43 | -3.08% | 22,443,048 |
| Jun 4, 2025 | 20.00 | 20.00 | 17.92 | 18.16 | 17.98 | -2.63% | 37,203,547 |
| Jun 3, 2025 | 17.29 | 18.65 | 17.29 | 18.65 | 18.47 | 10.03% | 13,049,185 |
| May 30, 2025 | 18.27 | 18.40 | 16.76 | 16.95 | 16.78 | -8.13% | 30,440,833 |
| May 29, 2025 | 16.02 | 18.45 | 16.02 | 18.45 | 18.27 | 10.02% | 39,945,025 |
| May 28, 2025 | 18.59 | 18.63 | 16.77 | 16.77 | 16.60 | -9.98% | 35,684,423 |
| May 27, 2025 | 16.01 | 18.63 | 15.94 | 18.63 | 18.45 | 9.98% | 39,565,142 |
| May 26, 2025 | 15.85 | 16.94 | 15.77 | 16.94 | 16.77 | 10.00% | 38,122,928 |
| May 23, 2025 | 14.00 | 15.40 | 13.91 | 15.40 | 15.25 | 10.00% | 12,486,743 |