Skip to main content
logo
Shanghai Yongguan Adhesive Products Corp., Ltd. (SHA:603681)
China flag China · Delayed Price · Currency is CNY
21.69
+0.09 (0.42%)
May 21, 2026, 3:00 PM CST

SHA:603681 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202621.5722.1021.5121.83-1.06%7,784,537
May 20, 202620.8722.0520.8721.6021.603.50%11,316,080
May 19, 202620.3920.9720.2220.8720.872.20%7,301,548
May 18, 202620.5820.7720.0920.4220.42-1.26%10,800,210
May 15, 202620.9121.3020.5820.6820.68-1.85%11,625,670
May 14, 202620.8921.6620.7121.0721.070.86%11,874,130
May 13, 202620.6620.9920.4420.8920.891.16%8,475,706
May 12, 202620.3020.7820.3020.6520.650.73%9,388,426
May 11, 202619.7220.9119.5920.5020.504.65%16,005,130
May 8, 202618.5219.9318.4019.5919.595.32%14,788,160
May 7, 202618.3918.7518.0818.6018.601.14%9,369,054
May 6, 202618.2118.4818.1518.3918.391.32%8,296,111
Apr 30, 202618.1018.3418.0318.1518.150.06%6,147,276
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%13,371,880
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