Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China · Delayed Price · Currency is CNY 9.11
+0.83 (10.02%)
May 28, 2026, 3:00 PM CST
SHA:603682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.28 | 8.98 | 8.14 | 8.62 | - | 4.11% | 6,303,400 |
| 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 |
| Apr 3, 2026 | 6.39 | 6.39 | 6.08 | 6.11 | 5.90 | -3.78% | 7,939,800 |
| Apr 2, 2026 | 6.56 | 6.56 | 6.31 | 6.35 | 6.13 | -2.76% | 7,142,700 |
| Apr 1, 2026 | 6.65 | 6.71 | 6.48 | 6.53 | 6.30 | - | 10,464,200 |
| Mar 31, 2026 | 7.00 | 7.38 | 6.49 | 6.53 | 6.30 | -4.53% | 20,756,040 |
| Mar 30, 2026 | 6.62 | 6.85 | 6.51 | 6.84 | 6.60 | 2.86% | 9,779,400 |
| Mar 27, 2026 | 6.47 | 6.68 | 6.45 | 6.65 | 6.42 | 0.91% | 6,481,800 |
| Mar 26, 2026 | 6.72 | 6.79 | 6.57 | 6.59 | 6.36 | -1.64% | 5,291,100 |
| Mar 25, 2026 | 6.60 | 6.77 | 6.55 | 6.70 | 6.47 | 2.45% | 7,768,700 |
| Mar 24, 2026 | 6.25 | 6.56 | 6.17 | 6.54 | 6.31 | 6.17% | 13,176,970 |
| Mar 23, 2026 | 6.65 | 6.66 | 6.06 | 6.16 | 5.94 | -7.37% | 15,106,700 |
| Mar 20, 2026 | 6.54 | 6.82 | 6.54 | 6.65 | 6.42 | 1.68% | 14,433,290 |
| Mar 19, 2026 | 6.89 | 6.89 | 6.39 | 6.54 | 6.31 | -5.90% | 19,925,400 |
| Mar 18, 2026 | 6.97 | 7.13 | 6.90 | 6.95 | 6.71 | -0.14% | 12,543,600 |
| Mar 17, 2026 | 7.09 | 7.31 | 6.93 | 6.96 | 6.72 | -2.11% | 12,520,600 |
| Mar 16, 2026 | 6.96 | 7.16 | 6.92 | 7.11 | 6.86 | 2.16% | 10,952,300 |