Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 8.68
+0.73 (9.18%)
Jul 10, 2026, 3:00 PM CST
SHA:603682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.96 | 9.35 | 8.60 | 8.76 | 8.76 | -2.88% | 16,122,500 |
| May 20, 2026 | 8.80 | 9.13 | 8.67 | 9.02 | 9.02 | 2.97% | 13,490,600 |
| May 19, 2026 | 9.00 | 9.22 | 8.64 | 8.76 | 8.76 | -1.90% | 13,467,200 |
| May 18, 2026 | 9.00 | 9.07 | 8.43 | 8.93 | 8.93 | -1.11% | 13,425,100 |
| May 15, 2026 | 8.96 | 9.23 | 8.82 | 9.03 | 9.03 | -0.33% | 19,213,900 |
| May 14, 2026 | 9.27 | 9.44 | 9.03 | 9.06 | 9.06 | -2.37% | 20,169,790 |
| May 13, 2026 | 9.52 | 9.73 | 9.20 | 9.28 | 9.28 | -2.93% | 43,009,500 |
| May 12, 2026 | 8.69 | 9.56 | 8.69 | 9.56 | 9.56 | 10.01% | 27,202,100 |
| May 11, 2026 | 8.30 | 8.89 | 7.99 | 8.69 | 8.69 | 5.21% | 21,708,500 |
| May 8, 2026 | 8.44 | 8.51 | 8.16 | 8.26 | 8.26 | -1.78% | 18,142,900 |
| May 7, 2026 | 8.61 | 8.64 | 8.37 | 8.41 | 8.41 | -2.66% | 21,144,440 |
| May 6, 2026 | 8.65 | 8.89 | 8.24 | 8.64 | 8.64 | -0.12% | 19,806,300 |
| Apr 30, 2026 | 8.59 | 8.82 | 8.47 | 8.65 | 8.65 | 2.13% | 18,938,940 |
| Apr 29, 2026 | 8.32 | 8.60 | 8.21 | 8.47 | 8.47 | 1.07% | 21,302,600 |
| Apr 28, 2026 | 7.81 | 8.48 | 7.77 | 8.38 | 8.38 | 6.75% | 39,635,800 |