Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 8.41
+0.13 (1.57%)
At close: Feb 27, 2026
SHA:603682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.34 | 8.50 | 8.17 | 8.41 | 8.41 | 1.57% | 16,824,299 |
| Feb 26, 2026 | 7.91 | 8.53 | 7.91 | 8.28 | 8.28 | 4.41% | 22,492,800 |
| Feb 25, 2026 | 7.64 | 8.05 | 7.60 | 7.93 | 7.93 | 4.20% | 23,366,800 |
| Feb 24, 2026 | 7.80 | 7.87 | 7.57 | 7.61 | 7.61 | -1.17% | 14,938,400 |
| Feb 13, 2026 | 7.78 | 8.09 | 7.68 | 7.70 | 7.70 | -1.66% | 25,150,100 |
| Feb 12, 2026 | 7.53 | 7.98 | 7.37 | 7.83 | 7.83 | 1.29% | 44,294,048 |
| Feb 11, 2026 | 7.10 | 7.73 | 7.09 | 7.73 | 7.73 | 9.96% | 19,514,444 |
| Feb 10, 2026 | 7.02 | 7.07 | 6.95 | 7.03 | 7.03 | - | 6,781,200 |
| Feb 9, 2026 | 7.14 | 7.30 | 6.99 | 7.03 | 7.03 | -0.99% | 9,057,844 |
| Feb 6, 2026 | 7.09 | 7.28 | 6.96 | 7.10 | 7.10 | 0.42% | 10,653,800 |
| Feb 5, 2026 | 7.06 | 7.16 | 7.03 | 7.07 | 7.07 | -0.42% | 10,274,600 |
| Feb 4, 2026 | 6.73 | 7.17 | 6.73 | 7.10 | 7.10 | 4.41% | 15,947,490 |
| Feb 3, 2026 | 6.93 | 6.95 | 6.74 | 6.80 | 6.80 | 1.19% | 9,104,299 |
| Feb 2, 2026 | 6.83 | 6.95 | 6.72 | 6.72 | 6.72 | -2.61% | 11,105,000 |
| Jan 30, 2026 | 6.70 | 7.00 | 6.64 | 6.90 | 6.90 | 1.47% | 14,993,380 |
| Jan 29, 2026 | 6.54 | 6.84 | 6.46 | 6.80 | 6.80 | 3.19% | 12,354,699 |
| Jan 28, 2026 | 6.68 | 6.83 | 6.56 | 6.59 | 6.59 | -2.08% | 13,169,800 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.48 | 6.73 | 6.73 | -2.89% | 14,975,900 |
| Jan 26, 2026 | 7.35 | 7.42 | 6.85 | 6.93 | 6.93 | -5.71% | 18,899,170 |
| Jan 23, 2026 | 7.39 | 7.43 | 7.25 | 7.35 | 7.35 | - | 17,735,440 |
| Jan 22, 2026 | 7.07 | 7.59 | 7.07 | 7.35 | 7.35 | 4.11% | 34,279,200 |
| Jan 21, 2026 | 6.35 | 7.15 | 6.35 | 7.06 | 7.06 | 0.14% | 46,821,675 |
| Jan 20, 2026 | 7.08 | 7.09 | 6.90 | 7.05 | 7.05 | - | 16,687,900 |
| Jan 19, 2026 | 7.11 | 7.18 | 7.01 | 7.05 | 7.05 | -0.42% | 20,104,400 |
| Jan 16, 2026 | 7.28 | 7.44 | 7.06 | 7.08 | 7.08 | -0.84% | 26,833,900 |
| Jan 15, 2026 | 7.33 | 7.55 | 7.07 | 7.14 | 7.14 | -2.46% | 34,844,944 |
| Jan 14, 2026 | 7.55 | 7.88 | 7.28 | 7.32 | 7.32 | -3.56% | 70,325,890 |
| Jan 13, 2026 | 6.96 | 7.59 | 6.94 | 7.59 | 7.59 | 10.00% | 20,290,590 |
| Jan 12, 2026 | 7.12 | 7.14 | 6.88 | 6.90 | 6.90 | -3.77% | 24,446,890 |
| Jan 9, 2026 | 6.70 | 7.28 | 6.68 | 7.17 | 7.17 | 7.34% | 25,105,900 |
| Jan 8, 2026 | 6.50 | 6.73 | 6.43 | 6.68 | 6.68 | 2.93% | 16,188,000 |
| Jan 7, 2026 | 6.65 | 6.65 | 6.40 | 6.49 | 6.49 | -2.11% | 10,633,800 |
| Jan 6, 2026 | 6.70 | 6.72 | 6.57 | 6.63 | 6.63 | -0.75% | 12,847,200 |
| Jan 5, 2026 | 6.65 | 6.77 | 6.59 | 6.68 | 6.68 | 1.37% | 19,570,068 |
| Dec 31, 2025 | 6.56 | 6.71 | 6.33 | 6.59 | 6.59 | 1.07% | 17,090,600 |
| Dec 30, 2025 | 6.56 | 6.67 | 6.49 | 6.52 | 6.52 | -1.36% | 11,490,100 |
| Dec 29, 2025 | 6.65 | 6.70 | 6.43 | 6.61 | 6.61 | -0.30% | 12,831,300 |
| Dec 26, 2025 | 6.57 | 6.92 | 6.56 | 6.63 | 6.63 | 1.22% | 18,064,700 |
| Dec 25, 2025 | 6.47 | 6.59 | 6.41 | 6.55 | 6.55 | 0.77% | 11,396,100 |
| Dec 24, 2025 | 6.45 | 6.58 | 6.42 | 6.50 | 6.50 | 0.31% | 13,500,600 |
| Dec 23, 2025 | 6.60 | 6.60 | 6.36 | 6.48 | 6.48 | -0.92% | 13,818,300 |
| Dec 22, 2025 | 6.70 | 6.72 | 6.48 | 6.54 | 6.54 | -1.21% | 15,562,800 |
| Dec 19, 2025 | 6.40 | 6.73 | 6.31 | 6.62 | 6.62 | 2.32% | 26,340,130 |
| Dec 18, 2025 | 6.18 | 6.50 | 6.15 | 6.47 | 6.47 | 3.69% | 17,398,200 |
| Dec 17, 2025 | 6.44 | 6.51 | 6.16 | 6.24 | 6.24 | -3.11% | 19,480,200 |
| Dec 16, 2025 | 6.38 | 6.59 | 6.30 | 6.44 | 6.44 | - | 20,865,500 |
| Dec 15, 2025 | 6.24 | 6.54 | 6.24 | 6.44 | 6.44 | 1.26% | 18,734,978 |
| Dec 12, 2025 | 6.30 | 6.70 | 6.21 | 6.36 | 6.36 | 0.63% | 21,314,060 |
| Dec 11, 2025 | 6.67 | 6.78 | 6.30 | 6.32 | 6.32 | -5.81% | 22,370,800 |
| Dec 10, 2025 | 6.89 | 6.98 | 6.64 | 6.71 | 6.71 | -0.59% | 27,912,260 |