Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 6.59
-0.11 (-1.64%)
Mar 26, 2026, 3:00 PM CST
SHA:603682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.72 | 6.79 | 6.57 | 6.59 | 6.59 | -1.64% | 5,291,100 |
| Mar 25, 2026 | 6.60 | 6.77 | 6.55 | 6.70 | 6.70 | 2.45% | 7,768,700 |
| Mar 24, 2026 | 6.25 | 6.56 | 6.17 | 6.54 | 6.54 | 6.17% | 13,176,971 |
| Mar 23, 2026 | 6.65 | 6.66 | 6.06 | 6.16 | 6.16 | -7.37% | 15,106,700 |
| Mar 20, 2026 | 6.54 | 6.82 | 6.54 | 6.65 | 6.65 | 1.68% | 14,433,290 |
| Mar 19, 2026 | 6.89 | 6.89 | 6.39 | 6.54 | 6.54 | -5.90% | 19,925,400 |
| Mar 18, 2026 | 6.97 | 7.13 | 6.90 | 6.95 | 6.95 | -0.14% | 12,543,600 |
| Mar 17, 2026 | 7.09 | 7.31 | 6.93 | 6.96 | 6.96 | -2.11% | 12,520,600 |
| Mar 16, 2026 | 6.96 | 7.16 | 6.92 | 7.11 | 7.11 | 2.16% | 10,952,300 |
| Mar 13, 2026 | 6.90 | 7.09 | 6.88 | 6.96 | 6.96 | 0.43% | 8,012,300 |
| Mar 12, 2026 | 7.17 | 7.17 | 6.88 | 6.93 | 6.93 | -3.21% | 9,343,300 |
| Mar 11, 2026 | 7.30 | 7.36 | 7.09 | 7.16 | 7.16 | -1.78% | 9,520,200 |
| Mar 10, 2026 | 7.15 | 7.33 | 7.11 | 7.29 | 7.29 | 1.96% | 7,718,300 |
| Mar 9, 2026 | 7.29 | 7.30 | 7.02 | 7.15 | 7.15 | -2.46% | 13,268,200 |
| Mar 6, 2026 | 7.35 | 7.46 | 7.20 | 7.33 | 7.33 | -0.27% | 11,169,700 |
| Mar 5, 2026 | 7.50 | 7.70 | 7.30 | 7.35 | 7.35 | -1.47% | 15,619,800 |
| Mar 4, 2026 | 7.74 | 7.74 | 7.37 | 7.46 | 7.46 | -1.71% | 14,750,400 |
| Mar 3, 2026 | 8.34 | 8.41 | 7.53 | 7.59 | 7.59 | -7.78% | 26,760,400 |
| Mar 2, 2026 | 8.30 | 8.73 | 8.15 | 8.23 | 8.23 | -2.14% | 19,783,100 |
| 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 |