Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 9.63
-0.22 (-2.23%)
Sep 15, 2026, 3:00 PM CST
SHA:603682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |