Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 9.60
+0.87 (9.97%)
Jul 31, 2026, 3:00 PM CST
SHA:603682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.70 | 9.60 | 8.70 | 9.60 | 9.60 | 9.97% | 26,406,038 |
| Jul 30, 2026 | 8.54 | 8.88 | 8.52 | 8.73 | 8.73 | 2.22% | 12,989,550 |
| Jul 29, 2026 | 8.57 | 8.83 | 8.46 | 8.54 | 8.54 | -0.70% | 12,878,900 |
| Jul 28, 2026 | 8.14 | 8.65 | 8.08 | 8.60 | 8.60 | 4.37% | 14,610,100 |
| Jul 27, 2026 | 7.74 | 8.25 | 7.73 | 8.24 | 8.24 | 6.87% | 9,892,100 |
| Jul 24, 2026 | 7.80 | 7.93 | 7.66 | 7.71 | 7.71 | -2.65% | 8,279,800 |
| Jul 23, 2026 | 7.48 | 8.14 | 7.38 | 7.92 | 7.92 | 5.88% | 15,404,400 |
| Jul 22, 2026 | 7.68 | 7.68 | 7.27 | 7.48 | 7.48 | -3.23% | 10,902,100 |
| Jul 21, 2026 | 7.53 | 7.76 | 6.76 | 7.73 | 7.73 | 2.93% | 21,081,100 |
| Jul 20, 2026 | 8.13 | 8.18 | 7.27 | 7.51 | 7.51 | -6.94% | 18,288,900 |
| Jul 17, 2026 | 8.63 | 8.72 | 7.81 | 8.07 | 8.07 | -7.03% | 17,228,825 |
| Jul 16, 2026 | 9.00 | 9.15 | 8.60 | 8.68 | 8.68 | -4.30% | 13,324,800 |
| Jul 15, 2026 | 8.90 | 9.20 | 8.78 | 9.07 | 9.07 | 1.57% | 17,825,900 |
| Jul 14, 2026 | 8.95 | 9.16 | 8.52 | 8.93 | 8.93 | 1.71% | 17,342,250 |
| Jul 13, 2026 | 8.65 | 9.30 | 8.60 | 8.78 | 8.78 | 1.15% | 26,540,100 |
| Jul 10, 2026 | 7.93 | 8.75 | 7.89 | 8.68 | 8.68 | 9.18% | 29,004,700 |
| Jul 9, 2026 | 8.01 | 8.14 | 7.82 | 7.95 | 7.95 | -0.62% | 8,801,800 |
| Jul 8, 2026 | 8.13 | 8.30 | 7.92 | 8.00 | 8.00 | -1.72% | 10,106,600 |
| Jul 7, 2026 | 7.85 | 8.59 | 7.85 | 8.14 | 8.14 | 0.87% | 18,052,700 |
| Jul 6, 2026 | 8.48 | 8.64 | 8.07 | 8.07 | 8.07 | -10.03% | 19,874,000 |
| Jul 3, 2026 | 8.51 | 9.02 | 8.51 | 8.97 | 8.97 | 2.99% | 18,519,300 |
| Jul 2, 2026 | 8.12 | 8.85 | 7.97 | 8.71 | 8.71 | 7.00% | 27,652,600 |
| Jul 1, 2026 | 7.60 | 8.14 | 7.46 | 8.14 | 8.14 | 10.00% | 18,084,300 |
| Jun 30, 2026 | 7.70 | 7.95 | 7.27 | 7.40 | 7.40 | -3.90% | 12,880,600 |
| Jun 29, 2026 | 7.48 | 7.75 | 7.27 | 7.70 | 7.70 | 4.62% | 17,366,800 |
| Jun 26, 2026 | 7.29 | 7.79 | 7.26 | 7.36 | 7.36 | - | 10,400,200 |
| Jun 25, 2026 | 7.93 | 7.99 | 7.33 | 7.36 | 7.36 | -6.12% | 12,916,800 |
| Jun 24, 2026 | 7.54 | 8.30 | 7.42 | 7.84 | 7.84 | 3.70% | 19,219,300 |
| Jun 23, 2026 | 7.19 | 7.58 | 7.18 | 7.56 | 7.56 | 4.13% | 12,071,875 |
| Jun 22, 2026 | 7.81 | 7.82 | 7.07 | 7.26 | 7.26 | -7.63% | 20,280,120 |
| Jun 18, 2026 | 7.97 | 8.00 | 7.80 | 7.86 | 7.86 | -2.24% | 7,447,600 |
| Jun 17, 2026 | 8.18 | 8.18 | 7.85 | 8.04 | 8.04 | -0.62% | 8,533,500 |
| Jun 16, 2026 | 8.29 | 8.32 | 7.95 | 8.09 | 8.09 | -2.53% | 11,768,700 |
| Jun 15, 2026 | 8.39 | 8.59 | 8.25 | 8.30 | 8.30 | -1.07% | 11,964,300 |
| Jun 12, 2026 | 8.46 | 8.59 | 8.23 | 8.39 | 8.39 | 1.21% | 8,652,100 |
| Jun 11, 2026 | 8.27 | 8.55 | 8.12 | 8.29 | 8.29 | -0.72% | 8,698,100 |
| Jun 10, 2026 | 8.48 | 8.50 | 8.02 | 8.35 | 8.35 | 0.60% | 8,513,100 |
| Jun 9, 2026 | 8.40 | 8.54 | 8.08 | 8.30 | 8.30 | -1.19% | 10,123,200 |
| Jun 8, 2026 | 8.40 | 8.73 | 8.33 | 8.40 | 8.40 | -2.44% | 10,552,400 |
| Jun 5, 2026 | 8.56 | 8.75 | 8.38 | 8.61 | 8.61 | 0.58% | 9,620,400 |
| Jun 4, 2026 | 8.96 | 9.09 | 8.49 | 8.56 | 8.56 | -4.57% | 11,812,400 |
| Jun 3, 2026 | 9.13 | 9.26 | 8.85 | 8.97 | 8.97 | -2.39% | 14,142,670 |
| Jun 2, 2026 | 9.03 | 9.28 | 8.96 | 9.19 | 9.19 | -0.43% | 15,907,300 |
| Jun 1, 2026 | 8.65 | 9.55 | 8.60 | 9.23 | 9.23 | 3.48% | 25,597,500 |
| May 29, 2026 | 9.11 | 9.20 | 8.70 | 8.92 | 8.92 | -2.09% | 32,411,930 |
| May 28, 2026 | 8.28 | 9.11 | 8.14 | 9.11 | 9.11 | 10.02% | 13,037,300 |
| May 27, 2026 | 8.22 | 8.39 | 7.80 | 8.28 | 8.28 | 0.61% | 17,406,700 |
| May 26, 2026 | 8.42 | 8.49 | 8.10 | 8.23 | 8.23 | -3.18% | 13,569,800 |
| May 25, 2026 | 8.82 | 9.00 | 8.27 | 8.50 | 8.50 | -3.41% | 14,184,130 |
| May 22, 2026 | 8.80 | 9.20 | 8.70 | 8.80 | 8.80 | 0.46% | 11,322,500 |