Skip to main content
logo
Shanghai Yongguan Adhesive Products Corp., Ltd. (SHA:603681)
China flag China · Delayed Price · Currency is CNY
16.56
+0.33 (2.03%)
Jul 31, 2026, 3:00 PM CST

SHA:603681 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.7517.1316.5316.5616.562.03%7,310,593
Jul 30, 202617.1817.3716.2316.2316.23-6.72%8,230,800
Jul 29, 202617.4317.4916.8217.4017.400.58%6,751,749
Jul 28, 202617.3517.9417.2517.3017.30-1.76%6,556,400
Jul 27, 202616.5017.6516.5017.6117.615.64%10,927,277
Jul 24, 202616.9017.2216.3616.6716.67-2.34%5,182,100
Jul 23, 202616.9117.3516.7817.0717.070.89%4,955,906
Jul 22, 202617.3717.6816.7516.9216.92-2.48%7,150,577
Jul 21, 202616.9217.5815.7017.3517.352.54%11,246,200
Jul 20, 202618.0018.1716.6616.9216.92-4.57%12,537,190
Jul 17, 202618.6719.2017.6417.7317.73-5.19%11,211,010
Jul 16, 202619.5920.4818.5618.7018.70-4.64%11,056,489
Jul 15, 202619.6020.2519.1619.6119.615.66%10,980,274
Jul 14, 202618.7019.0118.2018.5618.56-0.75%8,487,101
Jul 13, 202619.3119.8618.6018.7018.70-3.01%8,127,802
Jul 10, 202619.3020.3019.2519.2819.28-8,178,570
Jul 9, 202619.3019.7618.4019.3819.28-0.21%10,059,331
Jul 8, 202621.0521.1519.3819.4219.32-8.22%9,940,734
Jul 7, 202620.5422.0820.2421.1621.052.52%11,859,480
Jul 6, 202621.5821.9320.5820.6420.53-4.53%11,460,815
Jul 3, 202622.4022.4221.5621.6221.51-3.57%10,253,524
Jul 2, 202621.8323.3621.7822.4222.300.36%11,949,160
Jul 1, 202622.8823.7822.2722.3422.22-2.23%11,333,924
Jun 30, 202622.2622.8921.6022.8522.732.37%11,827,271
Jun 29, 202622.8823.1021.6822.3222.20-2.49%12,585,777
Jun 26, 202623.5123.5322.2522.8922.77-3.01%18,317,047
Jun 25, 202624.8525.3623.5023.6023.48-4.95%20,462,876
Jun 24, 202623.7025.1523.5324.8324.703.20%18,929,347
Jun 23, 202624.0224.6823.4324.0623.94-0.17%14,064,909
Jun 22, 202625.2425.2523.5624.1023.98-2.98%17,132,554
Jun 18, 202625.9425.9823.5824.8424.71-5.19%32,281,550
Jun 17, 202625.7726.9425.1826.2026.06-2.71%33,106,960
Jun 16, 202627.1228.7326.3526.9326.79-1.68%43,070,190
Jun 15, 202625.1027.3924.5127.3927.2510.00%30,827,880
Jun 12, 202623.7025.7423.6924.9024.776.41%23,663,860
Jun 11, 202621.8023.6821.8023.4023.285.31%17,945,110
Jun 10, 202622.8922.8921.7822.2222.11-2.76%14,793,180
Jun 9, 202622.7023.8822.4822.8522.732.93%24,761,575
Jun 8, 202621.5523.0421.5522.2022.09-7.27%30,451,975
Jun 5, 202625.0825.4823.9423.9423.82-10.00%14,255,600
Jun 4, 202628.7228.7225.7926.6026.461.88%54,747,390
Jun 3, 202624.7626.4823.8826.1125.984.73%21,742,980
Jun 2, 202624.9325.1523.8824.9324.802.00%14,163,310
Jun 1, 202625.2525.9824.0024.4424.31-4.16%25,261,880
May 29, 202624.0025.5323.4125.5025.376.25%27,553,050
May 28, 202623.0025.1922.6524.0023.884.80%30,092,690
May 27, 202622.6023.4522.3022.9022.781.91%15,432,350
May 26, 202621.8922.5621.6522.4722.351.67%9,671,669
May 25, 202621.9722.7921.7622.1021.99-0.05%9,581,495
May 22, 202622.0022.8021.7222.1122.001.94%12,560,740