Skip to main content
logo
Shanghai Yongguan Adhesive Products Corp., Ltd. (SHA:603681)
China flag China · Delayed Price · Currency is CNY
18.20
+0.06 (0.33%)
Apr 30, 2026, 1:45 PM CST

SHA:603681 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0918.4117.6118.1418.140.28%9,944,557
Apr 28, 202617.4418.4917.2718.0918.093.97%15,104,800
Apr 27, 202617.2517.4917.0417.4017.400.06%3,702,445
Apr 24, 202617.4017.5517.1117.3917.39-0.23%4,229,628
Apr 23, 202617.8417.9017.3117.4317.43-2.63%4,391,196
Apr 22, 202617.8117.9417.7217.9017.900.11%3,704,831
Apr 21, 202618.2418.2617.7917.8817.88-1.97%5,127,148
Apr 20, 202618.0018.3417.9118.2418.241.05%5,714,123
Apr 17, 202618.1218.4217.9818.0518.05-0.39%5,283,114
Apr 16, 202618.1418.2617.9618.1218.12-0.11%6,700,727
Apr 15, 202618.3118.4218.0818.1418.140.06%6,851,470
Apr 14, 202618.0218.4317.9318.1318.130.78%6,775,403
Apr 13, 202617.5518.0917.4517.9917.992.27%9,286,963
Apr 10, 202617.5017.6617.4217.5917.591.03%7,146,825
Apr 9, 202617.5017.5317.2417.4117.41-0.63%5,200,615
Apr 8, 202617.2517.7217.2417.5217.522.82%8,447,158
Apr 7, 202616.7517.2916.7517.0417.041.31%6,541,359
Apr 3, 202617.0017.1416.6816.8216.82-0.88%4,796,638
Apr 2, 202617.4617.6216.9416.9716.97-3.63%5,798,719
Apr 1, 202617.6217.7817.3217.6117.610.86%7,343,563
Mar 31, 202617.6317.7817.3017.4617.46-1.30%6,696,011
Mar 30, 202617.0217.7316.9217.6917.692.85%8,890,513
Mar 27, 202616.5117.2516.5117.2017.203.24%9,946,676
Mar 26, 202617.2117.2816.5716.6616.66-2.80%6,756,674
Mar 25, 202616.8217.2016.8117.1417.141.90%7,107,739
Mar 24, 202616.9216.9916.4216.8216.822.00%7,974,114
Mar 23, 202616.9117.1316.4616.4916.49-3.96%5,354,104
Mar 20, 202617.3017.5017.0817.1717.17-0.52%4,806,656
Mar 19, 202617.7617.8817.2017.2617.26-3.95%6,554,086
Mar 18, 202617.9418.0017.6817.9717.970.39%4,356,238
Mar 17, 202618.1518.6117.8717.9017.90-2.45%7,861,745
Mar 16, 202618.3918.7718.1318.3518.35-5.51%13,371,884
Mar 13, 202620.9021.0919.4219.4219.42-10.01%17,650,980
Mar 12, 202621.0021.6020.8121.5821.580.28%12,560,560
Mar 11, 202621.8121.8121.3421.5221.52-1.28%9,150,906
Mar 10, 202621.8822.2821.6821.8021.80-0.37%6,406,427
Mar 9, 202622.2822.2821.2021.8821.88-1.22%9,190,500
Mar 6, 202620.7322.8320.6222.1522.156.75%15,242,009
Mar 5, 202621.4521.4620.6020.7520.75-1.24%4,705,106
Mar 4, 202621.1721.7620.6121.0121.01-2.14%7,402,444
Mar 3, 202621.3921.7020.7721.4721.47-0.14%7,098,478
Mar 2, 202621.8222.3121.2021.5021.50-2.71%9,140,801
Feb 27, 202621.9122.4321.5622.1022.100.82%6,902,877
Feb 26, 202621.5822.1021.5521.9221.921.86%5,110,420
Feb 25, 202621.5121.7521.3821.5221.520.05%4,704,910
Feb 24, 202620.7921.6520.7921.5121.514.06%6,457,125
Feb 13, 202620.8321.1020.6220.6720.67-1.10%4,458,365
Feb 12, 202620.8021.0720.3820.9020.900.87%6,129,400
Feb 11, 202619.9521.0019.9020.7220.723.81%7,822,281
Feb 10, 202620.0320.2219.7119.9619.96-0.35%3,717,700