Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 7.94
+0.07 (0.89%)
Oct 28, 2026, 3:00 PM CST
SHA:603682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.99 | 8.01 | 7.79 | 7.94 | 7.94 | 0.89% | 7,043,800 |
| Oct 27, 2026 | 8.24 | 8.47 | 7.87 | 7.87 | 7.87 | -4.72% | 6,326,900 |
| Oct 26, 2026 | 8.32 | 8.39 | 8.20 | 8.26 | 8.26 | -1.20% | 6,489,300 |
| Oct 23, 2026 | 8.33 | 8.40 | 7.96 | 8.36 | 8.36 | -0.83% | 8,952,700 |
| Oct 22, 2026 | 8.70 | 8.73 | 8.43 | 8.43 | 8.43 | -2.77% | 5,263,700 |
| Oct 21, 2026 | 8.67 | 8.87 | 8.63 | 8.67 | 8.67 | 0.70% | 5,328,000 |
| Oct 20, 2026 | 8.40 | 8.79 | 8.35 | 8.61 | 8.61 | 2.38% | 8,578,000 |
| Oct 19, 2026 | 8.53 | 8.60 | 8.26 | 8.41 | 8.41 | -2.10% | 7,110,400 |
| Oct 16, 2026 | 8.79 | 8.85 | 8.54 | 8.59 | 8.59 | -0.69% | 8,212,200 |
| Oct 15, 2026 | 8.77 | 9.00 | 8.61 | 8.65 | 8.65 | -4.21% | 12,423,400 |
| Oct 14, 2026 | 9.10 | 9.30 | 9.00 | 9.03 | 9.03 | -0.88% | 8,772,400 |
| Oct 13, 2026 | 8.98 | 9.17 | 8.62 | 9.11 | 9.11 | 1.90% | 13,094,400 |
| Oct 12, 2026 | 9.05 | 9.75 | 8.94 | 8.94 | 8.94 | -0.78% | 21,449,800 |
| Oct 9, 2026 | 9.30 | 9.39 | 8.50 | 9.01 | 9.01 | -1.21% | 24,432,590 |
| Oct 8, 2026 | 10.30 | 10.30 | 9.00 | 9.12 | 9.12 | -3.29% | 28,210,800 |
| Sep 30, 2026 | 9.45 | 9.55 | 9.23 | 9.43 | 9.43 | 0.75% | 7,541,300 |
| Sep 29, 2026 | 9.33 | 9.41 | 9.22 | 9.36 | 9.36 | 0.54% | 8,471,500 |
| Sep 28, 2026 | 9.71 | 9.76 | 9.28 | 9.31 | 9.31 | -3.52% | 12,489,100 |
| Sep 24, 2026 | 9.94 | 9.94 | 9.63 | 9.65 | 9.65 | -1.13% | 6,307,600 |
| Sep 23, 2026 | 10.10 | 10.10 | 9.73 | 9.76 | 9.76 | -2.40% | 10,050,300 |
| Sep 22, 2026 | 9.80 | 10.15 | 9.80 | 10.00 | 10.00 | 0.91% | 8,968,500 |
| Sep 21, 2026 | 9.69 | 9.91 | 9.67 | 9.91 | 9.91 | 2.27% | 11,544,400 |
| Sep 18, 2026 | 9.75 | 9.97 | 9.59 | 9.69 | 9.69 | -0.51% | 8,803,700 |
| Sep 17, 2026 | 9.73 | 9.88 | 9.65 | 9.74 | 9.74 | -0.81% | 10,180,800 |
| Sep 16, 2026 | 9.56 | 9.89 | 9.51 | 9.82 | 9.82 | 1.97% | 8,874,300 |
| Sep 15, 2026 | 9.79 | 9.87 | 9.61 | 9.63 | 9.63 | -2.23% | 7,067,800 |
| Sep 14, 2026 | 10.00 | 10.09 | 9.80 | 9.85 | 9.85 | -1.40% | 7,562,500 |
| Sep 11, 2026 | 10.04 | 10.11 | 9.78 | 9.99 | 9.99 | -1.48% | 9,988,000 |
| Sep 10, 2026 | 10.24 | 10.35 | 10.04 | 10.14 | 10.14 | -2.41% | 7,923,900 |
| Sep 9, 2026 | 10.60 | 10.63 | 10.29 | 10.39 | 10.39 | -1.33% | 8,033,800 |
| Sep 8, 2026 | 10.94 | 10.95 | 10.45 | 10.53 | 10.53 | -2.50% | 9,854,000 |
| Sep 7, 2026 | 10.62 | 10.95 | 10.51 | 10.80 | 10.80 | 1.60% | 11,171,100 |
| Sep 4, 2026 | 10.96 | 11.09 | 10.57 | 10.63 | 10.63 | -2.48% | 9,751,400 |
| Sep 3, 2026 | 11.07 | 11.34 | 10.87 | 10.90 | 10.90 | -1.80% | 10,736,100 |
| Sep 2, 2026 | 11.01 | 11.26 | 10.71 | 11.10 | 11.10 | 0.63% | 10,344,600 |
| Sep 1, 2026 | 11.01 | 11.33 | 10.94 | 11.03 | 11.03 | -1.61% | 13,015,100 |
| Aug 31, 2026 | 11.80 | 11.80 | 11.12 | 11.21 | 11.21 | -4.68% | 15,328,000 |
| Aug 28, 2026 | 11.35 | 12.15 | 11.33 | 11.76 | 11.76 | 3.52% | 20,785,900 |
| Aug 27, 2026 | 11.22 | 11.64 | 11.22 | 11.36 | 11.36 | 0.44% | 11,825,986 |
| Aug 26, 2026 | 11.75 | 11.77 | 11.23 | 11.31 | 11.31 | -3.25% | 15,111,600 |
| Aug 25, 2026 | 11.16 | 11.72 | 11.02 | 11.69 | 11.69 | 3.73% | 15,359,700 |
| Aug 24, 2026 | 11.58 | 11.69 | 11.11 | 11.27 | 11.27 | -1.31% | 17,748,904 |
| Aug 21, 2026 | 11.48 | 11.67 | 11.15 | 11.42 | 11.42 | -0.35% | 13,103,114 |
| Aug 20, 2026 | 11.94 | 12.35 | 11.35 | 11.46 | 11.46 | -2.13% | 19,059,700 |
| Aug 19, 2026 | 11.85 | 12.09 | 11.59 | 11.71 | 11.71 | -2.50% | 20,724,300 |
| Aug 18, 2026 | 12.00 | 12.19 | 11.80 | 12.01 | 12.01 | - | 24,483,426 |
| Aug 17, 2026 | 11.84 | 12.15 | 10.75 | 12.01 | 12.01 | 1.44% | 42,307,103 |
| Aug 14, 2026 | 13.00 | 13.60 | 11.84 | 11.84 | 11.84 | -10.03% | 40,177,701 |
| Aug 13, 2026 | 12.36 | 13.43 | 12.36 | 13.16 | 13.16 | 6.90% | 28,793,800 |
| Aug 12, 2026 | 11.80 | 12.54 | 11.66 | 12.31 | 12.31 | 4.32% | 22,360,000 |