Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 7.86
-0.18 (-2.24%)
Jun 18, 2026, 3:00 PM CST
SHA:603682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.24 | 8.09 | 7.18 | 7.85 | 7.85 | 6.80% | 42,187,400 |
| Apr 24, 2026 | 7.07 | 7.35 | 6.98 | 7.35 | 7.35 | 3.23% | 15,251,000 |
| Apr 23, 2026 | 7.20 | 7.40 | 7.09 | 7.12 | 7.12 | -0.14% | 13,522,200 |
| Apr 22, 2026 | 6.96 | 7.15 | 6.82 | 7.13 | 7.13 | 2.00% | 16,161,800 |
| Apr 21, 2026 | 7.44 | 7.44 | 6.92 | 6.99 | 6.99 | -2.92% | 15,415,800 |
| Apr 20, 2026 | 7.08 | 7.22 | 6.90 | 7.20 | 7.20 | -0.83% | 20,832,500 |
| Apr 17, 2026 | 7.32 | 7.37 | 7.20 | 7.26 | 7.26 | 0.14% | 16,376,700 |
| Apr 16, 2026 | 7.01 | 7.41 | 6.95 | 7.25 | 7.25 | 3.57% | 31,379,100 |
| Apr 15, 2026 | 6.92 | 7.09 | 6.63 | 7.00 | 7.00 | -0.14% | 40,078,300 |
| Apr 14, 2026 | 7.48 | 7.63 | 6.94 | 7.01 | 7.01 | 1.01% | 57,301,490 |
| Apr 13, 2026 | 6.35 | 6.94 | 6.27 | 6.94 | 6.94 | 9.98% | 11,619,100 |
| Apr 10, 2026 | 6.18 | 6.38 | 6.18 | 6.31 | 6.31 | 2.10% | 5,961,000 |
| Apr 9, 2026 | 6.22 | 6.33 | 6.18 | 6.18 | 6.18 | -0.64% | 6,866,500 |
| Apr 8, 2026 | 6.17 | 6.28 | 6.06 | 6.22 | 6.22 | 2.47% | 8,545,700 |
| Apr 7, 2026 | 6.12 | 6.31 | 6.09 | 6.29 | 6.07 | 2.95% | 8,651,600 |