Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 11.31
-0.38 (-3.25%)
Aug 26, 2026, 3:00 PM CST
SHA:603682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 11.58 | 12.19 | 11.40 | 11.80 | 11.80 | 1.90% | 22,389,701 |
| Aug 10, 2026 | 11.02 | 11.59 | 10.69 | 11.58 | 11.58 | 2.66% | 27,178,100 |
| Aug 7, 2026 | 11.37 | 11.84 | 11.11 | 11.28 | 11.28 | -1.05% | 26,897,801 |
| Aug 6, 2026 | 10.70 | 11.42 | 10.51 | 11.40 | 11.40 | 3.54% | 34,083,700 |
| Aug 5, 2026 | 10.10 | 11.10 | 9.81 | 11.01 | 11.01 | 8.15% | 44,744,000 |
| Aug 4, 2026 | 10.30 | 10.44 | 9.75 | 10.18 | 10.18 | -3.60% | 59,480,900 |
| Aug 3, 2026 | 9.99 | 10.56 | 9.89 | 10.56 | 10.56 | 10.00% | 36,041,338 |
| 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 |